Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	GPRE	21.03	21.48	20.71	21.40	0.24	851,611	7,165	20.99	21.64
2024-04-25	Q	GPRE	21.63	21.66	20.95	21.16	-0.59	945,981	6,805	17.01	23.23
2024-04-24	Q	GPRE	22.08	22.39	21.64	21.75	-0.52	587,743	6,565	21.64	30.00
2024-04-23	Q	GPRE	22.11	22.75	21.9447	22.27	0.15	759,948	8,049	19.44	23.17
2024-04-22	Q	GPRE	22.15	22.21	21.35	22.12	-0.11	987,248	7,620	21.69	22.52
2024-04-19	Q	GPRE	21.11	22.43	21.11	22.23	1.09	4,829,900	13,484	21.79	22.21
2024-04-18	Q	GPRE	20.91	21.39	20.66	21.14	0.21	938,425	10,272	20.05	21.75
2024-04-17	Q	GPRE	21.33	21.52	20.81	20.93	-0.18	1,134,163	8,861	20.54	23.19
2024-04-16	Q	GPRE	20.65	21.30	20.525	21.11	0.18	903,438	9,990	20.76	23.44
2024-04-15	Q	GPRE	20.72	21.52	20.48	20.88	-1.05	2,838,957	14,296	20.52	21.33
2024-04-12	Q	GPRE	22.58	23.21	21.58	21.93	-0.45	1,191,372	9,540	19.00	22.41
2024-04-11	Q	GPRE	23.09	23.10	22.04	22.38	-0.73	1,049,255	10,761	22.15	22.81
2024-04-10	Q	GPRE	22.33	23.50	22.23	23.11	0.05	1,012,121	10,079	22.80	23.60
2024-04-09	Q	GPRE	22.91	23.32	22.515	23.06	0.33	699,037	5,781	22.65	25.53
2024-04-08	Q	GPRE	23.55	23.76	22.485	22.73	-0.71	929,615	6,898	22.38	23.16
2024-04-05	Q	GPRE	23.45	23.66	22.89	23.44	0.04	666,614	7,219	23.01	23.87
2024-04-04	Q	GPRE	23.26	24.04	23.1801	23.40	0.32	1,074,891	10,714	23.18	23.87
2024-04-03	Q	GPRE	23.33	23.67	22.94	23.08	-0.25	993,311	7,957	20.53	23.54
2024-04-02	Q	GPRE	22.68	23.39	22.32	23.33	0.53	874,117	8,791	23.33	23.57
2024-04-01	Q	GPRE	23.14	23.58	22.2084	22.80	-0.32	964,783	10,463	22.76	23.20
2024-03-29	Q	GPRE	22.46	23.44	22.46	23.12	0.67	0	0	22.50	23.58
2024-03-28	Q	GPRE	22.46	23.44	22.46	23.12	0.67	1,336,656	6,521	22.50	23.58
2024-03-27	Q	GPRE	21.86	22.50	21.47	22.45	0.77	1,149,357	7,600	22.00	22.49
2024-03-26	Q	GPRE	22.08	22.39	21.67	21.68	-0.38	1,057,781	6,552	21.50	23.25
2024-03-25	Q	GPRE	21.81	22.16	21.43	22.06	0.25	1,012,670	5,088	19.77	22.17
2024-03-22	Q	GPRE	21.69	22.095	21.41	21.81	0.21	566,401	5,840	21.39	22.21
2024-03-21	Q	GPRE	22.01	22.24	21.355	21.60	-0.28	886,394	6,084	21.63	24.71
2024-03-20	Q	GPRE	21.63	21.97	20.92	21.88	0.08	1,023,153	9,947	21.45	22.00
2024-03-19	Q	GPRE	20.70	21.915	20.70	21.80	0.88	1,364,468	8,561	21.50	21.89
2024-03-18	Q	GPRE	20.08	20.94	19.805	20.92	0.66	1,089,778	7,236	18.71	21.56
2024-03-15	Q	GPRE	20.13	20.90	20.08	20.26	0.05	1,686,425	6,352	20.06	20.26
2024-03-14	Q	GPRE	20.20	20.24	19.84	20.21	-0.10	723,113	6,045	19.77	20.24
2024-03-13	Q	GPRE	20.33	20.95	20.27	20.31	-0.09	590,052	5,360	20.03	20.64
2024-03-12	Q	GPRE	20.62	20.81	20.19	20.40	-0.50	942,729	6,034	20.05	20.37
2024-03-11	Q	GPRE	20.69	21.045	20.63	20.90	0.23	1,199,554	5,727	20.61	20.98
2024-03-08	Q	GPRE	20.90	21.15	20.575	20.67	-0.11	533,336	5,678	20.53	20.97
2024-03-07	Q	GPRE	20.98	21.43	20.761	20.78		758,673	5,847	20.77	21.09
2024-03-06	Q	GPRE	21.64	21.64	20.73	20.78	-0.76	740,756	6,524	20.06	21.98
2024-03-05	Q	GPRE	20.51	21.60	20.49	21.54	0.92	972,931	7,804	21.21	25.97
2024-03-04	Q	GPRE	21.13	21.3141	20.20	20.62	-0.64	706,852	7,602	20.29	20.71
2024-03-01	Q	GPRE	21.40	21.75	21.01	21.27	-0.03	852,080	7,665	21.07	21.45
2024-02-29	Q	GPRE	22.00	22.09	21.24	21.30	-0.32	859,219	7,186	18.88	22.50
2024-02-28	Q	GPRE	21.64	21.96	21.51	21.62	-0.21	471,557	4,829	21.53	23.00
2024-02-27	Q	GPRE	22.34	22.5581	21.61	21.83	-0.14	609,129	5,487	19.66	22.01
2024-02-26	Q	GPRE	21.98	22.21	21.69	21.97	-0.09	902,439	7,022	21.65	22.00
2024-02-23	Q	GPRE	22.48	22.82	22.01	22.06	-0.51	841,481	8,747	21.86	22.35
2024-02-22	Q	GPRE	22.52	22.82	22.23	22.57	-0.23	1,042,698	8,623	21.85	23.00
2024-02-21	Q	GPRE	22.66	22.9625	22.48	22.80	0.05	691,286	7,711	15.09	23.55
2024-02-20	Q	GPRE	22.81	22.97	22.515	22.75	-0.29	704,105	7,583	22.50	24.71
2024-02-19	Q	GPRE	23.61	23.74	22.84	23.04	-0.75	0	0	18.29	24.00
2024-02-16	Q	GPRE	23.61	23.74	22.84	23.04	-0.75	1,419,032	10,223	18.29	24.00
2024-02-15	Q	GPRE	23.96	24.12	23.395	23.79	0.23	1,093,872	12,270	21.09	24.94
2024-02-14	Q	GPRE	23.64	23.98	23.25	23.56	0.33	1,010,602	8,540	23.56	26.10
2024-02-13	Q	GPRE	23.83	24.21	22.99	23.23	-1.38	1,241,006	10,557	19.00	26.00
2024-02-12	Q	GPRE	24.39	24.84	24.212	24.61	-0.10	1,434,350	10,361	24.22	25.22
2024-02-09	Q	GPRE	23.81	25.22	23.60	24.71	1.08	2,809,394	19,320	22.26	25.03
2024-02-08	Q	GPRE	22.60	23.72	22.59	23.63	1.00	2,551,119	16,846	21.19	23.74
2024-02-07	Q	GPRE	25.20	25.24	22.165	22.63	2.61	3,927,992	22,942	19.81	23.45
2024-02-06	Q	GPRE	19.69	20.08	19.55	20.02	0.31	1,254,535	10,988	17.15	20.24
2024-02-05	Q	GPRE	20.13	20.13	19.44	19.71	-0.76	1,168,928	9,380	17.79	20.06
2024-02-02	Q	GPRE	20.48	20.7125	20.13	20.47	-0.30	613,769	7,008	20.18	22.79
2024-02-01	Q	GPRE	20.93	21.28	20.26	20.77	0.04	937,432	9,557	20.28	20.85
2024-01-31	Q	GPRE	21.14	21.495	20.72	20.73	-0.40	680,408	6,143	18.48	23.29
2024-01-30	Q	GPRE	21.52	21.62	20.91	21.13	-0.74	991,834	7,695	20.95	24.41