Stockscreener 앱 받기
13.54
0.07%
-0.01
Green Plains Inc 주식 (GPRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $13.74 | $13.39 | $0.35 | 1,006,437.0 | -0.07% |
| 2024-09-27 | $13.79 | $13.38 | $0.40 | 993,613.0 | +3.04% |
| 2024-09-26 | $13.47 | $12.82 | $0.655 | 696,191.0 | +1.62% |
| 2024-09-25 | $13.38 | $12.86 | $0.525 | 569,850.0 | -4.01% |
| 2024-09-24 | $13.58 | $12.87 | $0.71 | 721,018.0 | +4.25% |
| 2024-09-23 | $13.44 | $12.72 | $0.72 | 524,944.0 | -2.71% |
| 2024-09-20 | $13.42 | $13.04 | $0.38 | 1,324,727.0 | -1.70% |
| 2024-09-19 | $13.97 | $13.51 | $0.47 | 649,856.0 | +0.75% |
| 2024-09-18 | $13.96 | $13.31 | $0.645 | 1,090,470.0 | +0.37% |
| 2024-09-17 | $13.45 | $12.85 | $0.60 | 789,033.0 | +3.80% |
| 2024-09-16 | $12.95 | $12.46 | $0.49 | 739,155.0 | +2.38% |
| 2024-09-13 | $12.80 | $12.35 | $0.4493 | 717,940.0 | +2.61% |
| 2024-09-12 | $12.62 | $12.05 | $0.57 | 887,191.0 | +0.16% |
| 2024-09-11 | $12.34 | $11.62 | $0.71 | 1,581,603.0 | +2.51% |
| 2024-09-10 | $12.52 | $11.89 | $0.63 | 1,249,501.0 | -4.25% |
| 2024-09-09 | $13.83 | $12.40 | $1.43 | 1,345,486.0 | -9.83% |
| 2024-09-06 | $14.03 | $13.27 | $0.76 | 833,745.0 | +1.69% |
| 2024-09-05 | $14.67 | $13.48 | $1.19 | 1,443,907.0 | -5.23% |
| 2024-09-04 | $14.60 | $13.01 | $1.59 | 1,752,291.0 | +9.96% |
Green Plains Inc 주식 (GPRE) 연도별 가격 이력
이 심층 분석에서는 Green Plains Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GPRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Green Plains Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Green Plains Inc 주식 (GPRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $14.67 | $11.62 | $3.04 | 21,271,306.0 | -4.45% |
| 2024-08 | $17.84 | $12.77 | $5.07 | 22,667,096.0 | -20.08% |
| 2024-07 | $18.14 | $14.35 | $3.79 | 17,256,777.0 | +11.79% |
| 2024-06 | $17.71 | $14.40 | $3.31 | 19,194,313.0 | -7.63% |
| 2024-05 | $20.83 | $16.74 | $4.09 | 28,030,586.0 | -16.93% |
| 2024-04 | $24.04 | $20.48 | $3.56 | 25,195,396.0 | -10.60% |
| 2024-03 | $23.44 | $19.80 | $3.64 | 18,838,664.0 | +8.54% |
| 2024-02 | $25.24 | $19.44 | $5.80 | 24,929,937.0 | +2.75% |
| 2024-01 | $25.66 | $19.68 | $5.98 | 28,099,659.0 | -17.80% |
Green Plains Inc 주식 (GPRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.50 | $22.85 | $5.65 | 22,948,619.0 | +1.37% |
| 2023-11 | $29.48 | $23.15 | $6.33 | 23,361,321.0 | -15.32% |
| 2023-10 | $31.92 | $25.78 | $6.14 | 24,302,562.0 | -2.39% |
| 2023-09 | $34.62 | $29.97 | $4.65 | 19,458,680.0 | -3.03% |
| 2023-08 | $35.78 | $30.62 | $5.16 | 18,712,113.0 | -12.59% |
| 2023-07 | $36.02 | $31.61 | $4.41 | 12,537,757.0 | +10.14% |
| 2023-06 | $33.45 | $28.81 | $4.64 | 16,332,143.0 | +11.17% |
| 2023-05 | $34.89 | $27.92 | $6.97 | 21,567,194.0 | -15.13% |
| 2023-04 | $34.43 | $29.50 | $4.93 | 14,323,784.0 | +10.26% |
| 2023-03 | $35.73 | $27.73 | $8.00 | 20,928,343.0 | -10.61% |
| 2023-02 | $37.49 | $32.83 | $4.66 | 16,712,938.0 | -0.29% |
| 2023-01 | $36.19 | $28.46 | $7.73 | 15,794,331.0 | +14.00% |
Green Plains Inc 주식 (GPRE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.06 | $28.50 | $7.57 | 18,181,402.0 | -11.75% |
| 2022-11 | $37.07 | $26.45 | $10.62 | 20,173,922.0 | +19.63% |
| 2022-10 | $31.37 | $26.33 | $5.04 | 21,510,239.0 | -0.62% |
| 2022-09 | $39.00 | $26.64 | $12.36 | 21,981,407.0 | -20.64% |
| 2022-08 | $41.25 | $33.91 | $7.34 | 22,128,997.0 | +1.69% |
| 2022-07 | $36.63 | $26.73 | $9.90 | 15,717,839.0 | +32.57% |
| 2022-06 | $38.42 | $26.63 | $11.79 | 23,106,280.0 | -16.61% |
| 2022-05 | $35.16 | $26.09 | $9.07 | 24,666,572.0 | +16.07% |
| 2022-04 | $34.07 | $27.46 | $6.61 | 24,126,884.0 | -9.48% |
| 2022-03 | $34.42 | $28.33 | $6.09 | 25,228,379.0 | -5.28% |
| 2022-02 | $34.46 | $26.27 | $8.19 | 22,464,180.0 | +7.20% |
| 2022-01 | $38.60 | $27.85 | $10.75 | 18,979,167.0 | -12.14% |
0.62%
0.90%
자본화:
|
볼륨(24시간):