Green Plains Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	15.72	15.72	15.72	15.72	-	3.56%	68
Feb 11, 2026	14.66	15.52	14.66	15.18	15.18	1.89%	1,024
Feb 10, 2026	14.24	15.07	14.15	14.90	14.90	3.68%	1,985
Feb 9, 2026	13.95	14.85	13.95	14.37	14.37	1.99%	2,374
Feb 6, 2026	12.84	14.20	12.84	14.09	14.09	12.54%	2,246
Feb 5, 2026	13.00	14.13	12.41	12.52	12.52	2.04%	6,255
Feb 4, 2026	12.56	13.29	12.12	12.27	12.27	-1.84%	9,257
Feb 3, 2026	11.93	12.50	11.93	12.50	12.50	5.31%	2,768
Feb 2, 2026	11.37	11.89	11.16	11.87	11.87	5.89%	1,566
Jan 30, 2026	12.05	12.05	11.18	11.21	11.21	-6.58%	586
Jan 29, 2026	12.06	12.10	11.63	12.00	12.00	-1.15%	118
Jan 28, 2026	12.24	12.29	11.96	12.14	12.14	1.59%	3,842
Jan 27, 2026	11.90	11.98	11.50	11.95	11.95	2.05%	10
Jan 26, 2026	11.38	11.83	11.38	11.71	11.71	-1.68%	38
Jan 23, 2026	12.17	12.20	11.91	11.91	11.91	-0.51%	2,012
Jan 22, 2026	12.05	12.25	11.97	11.97	11.97	2.53%	3,569
Jan 21, 2026	12.00	12.12	11.20	11.68	11.68	7.05%	290
Jan 20, 2026	11.17	11.70	10.76	10.91	10.91	-5.57%	1,362
Jan 16, 2026	11.59	11.59	11.55	11.55	11.55	-	248
Jan 15, 2026	11.40	11.55	11.04	11.55	11.55	1.23%	727
Jan 14, 2026	11.28	11.56	11.28	11.41	11.41	-0.06%	1,035
Jan 13, 2026	10.90	11.42	10.64	11.42	11.42	5.64%	485
Jan 12, 2026	10.75	10.82	10.42	10.81	10.81	4.77%	1,079
Jan 9, 2026	9.95	10.49	9.95	10.32	10.32	-0.12%	593
Jan 8, 2026	9.59	10.33	9.49	10.33	10.33	8.93%	4,021
Jan 7, 2026	9.62	9.65	9.48	9.48	9.48	-3.56%	504
Jan 6, 2026	9.79	9.93	9.79	9.83	9.83	3.16%	105
Jan 5, 2026	10.47	10.81	9.53	9.53	9.53	-5.55%	6,670
Jan 2, 2026	9.89	10.09	9.81	10.09	10.09	3.90%	505
Dec 31, 2025	9.71	9.71	9.61	9.71	9.71	-2.12%	382
Dec 30, 2025	10.11	10.11	9.69	9.92	9.92	0.06%	111
Dec 29, 2025	9.88	9.94	9.87	9.91	9.91	-1.67%	257
Dec 24, 2025	9.93	10.08	9.93	10.08	10.08	5.57%	583
Dec 23, 2025	9.42	9.60	9.42	9.55	9.55	-0.86%	7
Dec 22, 2025	9.43	9.67	9.39	9.63	9.63	-0.41%	67
Dec 19, 2025	9.75	9.75	9.64	9.67	9.67	-2.19%	350
Dec 18, 2025	9.89	9.89	9.89	9.89	9.89	1.68%	3,460
Dec 17, 2025	9.50	9.73	9.50	9.73	9.73	2.28%	135
Dec 16, 2025	9.80	9.80	9.51	9.51	9.51	-1.35%	100
Dec 15, 2025	9.68	9.76	9.64	9.64	9.64	-1.60%	13
Dec 12, 2025	9.61	9.80	9.61	9.80	9.80	1.42%	16
Dec 11, 2025	9.62	9.66	9.62	9.66	9.66	1.26%	6
Dec 10, 2025	9.94	9.94	9.54	9.54	9.54	-3.30%	843
Dec 9, 2025	9.90	9.90	9.45	9.87	9.87	5.69%	1,655
Dec 8, 2025	9.72	10.10	9.34	9.34	9.34	-5.13%	1,804
Dec 5, 2025	9.99	10.20	9.83	9.84	9.84	-4.48%	1,113
Dec 4, 2025	10.36	10.38	10.23	10.30	10.30	0.56%	490
Dec 3, 2025	10.50	10.50	10.11	10.25	10.25	-0.53%	2,496
Dec 2, 2025	10.47	10.47	10.11	10.30	10.30	1.18%	297
Dec 1, 2025	10.47	10.47	10.02	10.18	10.18	-0.78%	628