Green Plains Partners LP - GPP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2024	12.31	12.31	12.31	12.31	12.31	0
January 08, 2024	12.49	12.31	12.31	12.59	12.15	257,455
January 05, 2024	12.64	12.38	12.38	12.64	12.25	157,619
January 04, 2024	12.38	12.62	12.62	12.71	12.25	777,188
January 03, 2024	12.54	12.37	12.37	12.61	12.31	191,427
January 02, 2024	12.8	12.49	12.49	12.89	12.45	58,054
December 29, 2023	12.77	12.73	12.73	12.92	12.71	58,506
December 28, 2023	12.74	12.8	12.8	12.93	12.71	151,823
December 27, 2023	12.65	12.77	12.77	12.87	12.65	44,783
December 26, 2023	12.7	12.72	12.72	12.97	12.7	38,188
December 22, 2023	12.84	12.72	12.72	13	12.69	106,129
December 21, 2023	12.74	12.84	12.84	12.92	12.7	62,693
December 20, 2023	13.21	12.74	12.74	13.24	12.71	59,170
December 19, 2023	12.97	13.14	13.14	13.2	12.93	131,924
December 18, 2023	13	12.92	12.92	13.13	12.88	44,987
December 15, 2023	13.71	13	13	13.71	12.9	246,859
December 14, 2023	13.24	13.65	13.65	13.97	13.24	219,455
December 13, 2023	12.7	13.04	13.04	13.11	12.55	89,442
December 12, 2023	12.62	12.64	12.64	12.75	12.25	84,742
December 11, 2023	11.95	12.46	12.46	12.55	11.95	69,504
December 08, 2023	11.97	11.99	11.99	12.02	11.8	113,610
December 07, 2023	12.03	11.9	11.9	12.03	11.84	82,730
December 06, 2023	12.55	11.92	11.92	12.76	11.87	97,003
December 05, 2023	12.77	12.33	12.33	12.77	12.28	80,272
December 04, 2023	13.1	12.65	12.65	13.2	12.63	74,767
December 01, 2023	12.69	12.97	12.97	12.97	12.59	52,452
November 30, 2023	12.49	12.59	12.59	12.85	12.49	59,488
November 29, 2023	12.16	12.41	12.41	12.51	12.11	85,181
November 28, 2023	12.05	12.2	12.2	12.36	11.85	237,661
November 27, 2023	12.25	12.01	12.01	12.31	11.97	224,611
November 24, 2023	12.52	12.31	12.31	12.57	12.27	73,566
November 22, 2023	12.65	12.44	12.44	12.65	12.32	109,545
November 21, 2023	12.85	12.52	12.52	12.85	12.46	59,765
November 20, 2023	12.71	12.92	12.92	13.19	12.71	44,349
November 17, 2023	12.57	12.78	12.78	12.81	12.41	50,001
November 16, 2023	12.91	12.58	12.58	13.1	12.54	183,996
November 15, 2023	13.03	13.01	13.01	13.21	12.92	39,480
November 14, 2023	12.74	13.11	13.11	13.4	12.66	103,417
November 13, 2023	12.77	12.87	12.87	13.03	12.65	76,181
November 10, 2023	13.18	12.94	12.94	13.22	12.62	110,984
November 09, 2023	13.29	13.02	13.02	13.33	12.97	84,971
November 08, 2023	13.61	13.15	13.15	13.61	13.03	54,331
November 07, 2023	13.86	13.33	13.33	13.86	13.24	47,989
November 06, 2023	13.99	13.72	13.72	13.99	13.59	51,423
November 03, 2023	13.77	13.84	13.84	13.92	13.61	64,453
November 02, 2023	13.63	13.79	13.79	13.82	13.47	91,674
November 01, 2023	15.12	14.14	13.69	15.12	13.78	168,554
October 31, 2023	14.72	14.76	14.29	15.55	14.72	116,413
October 30, 2023	14.18	14.45	13.99	14.46	14.07	62,869
October 27, 2023	14.26	14.02	13.57	14.26	13.89	45,065
October 26, 2023	14.09	14.14	13.69	14.3	14.03	101,300
October 25, 2023	13.98	14.03	13.58	14.15	13.85	21,500
October 24, 2023	14	14.03	13.58	14.16	13.81	25,300
October 23, 2023	13.85	13.84	13.39	14.08	13.64	39,600
October 20, 2023	14.2	13.8	13.36	14.2	13.75	125,200
October 19, 2023	14.2	14.05	13.6	14.28	14.04	20,100
October 18, 2023	14.09	14.27	13.81	14.46	14.09	53,400
October 17, 2023	14.35	14.57	14.1	14.82	14.35	59,400
October 16, 2023	13.1	14.44	13.98	14.47	13.1	90,700
October 13, 2023	13.58	13.33	12.9	13.66	13.25	47,100

Green Plains Partners LP (GPP) NASDAQ