Green Plains Inc. (LON:0J0P)
London · Delayed Price · Currency is GBP · Price in USD 9.87
-0.45 (-4.35%)
At close: Sep 17, 2025
Green Plains Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.42 | 10.53 | 10.17 | 10.17 | 10.17 | -1.45% | 3,250 |
| Sep 16, 2025 | 9.92 | 10.32 | 9.92 | 10.32 | 10.32 | 3.04% | 411 |
| Sep 15, 2025 | 9.90 | 10.15 | 9.87 | 10.02 | 10.02 | 4.04% | 1,341 |
| Sep 12, 2025 | 9.85 | 9.91 | 9.54 | 9.63 | 9.63 | -3.50% | 1,721 |
| Sep 11, 2025 | 9.70 | 9.98 | 9.70 | 9.98 | 9.98 | 1.78% | 2,460 |
| Sep 10, 2025 | 9.94 | 10.00 | 9.58 | 9.80 | 9.80 | -3.44% | 3,121 |
| Sep 9, 2025 | 10.29 | 10.45 | 10.12 | 10.15 | 10.15 | 0.15% | 285 |
| Sep 8, 2025 | 10.73 | 10.73 | 9.98 | 10.14 | 10.14 | -7.86% | 2,371 |
| Sep 5, 2025 | 11.18 | 11.18 | 10.78 | 11.00 | 11.00 | -0.41% | 2,343 |
| Sep 4, 2025 | 10.65 | 11.11 | 10.65 | 11.05 | 11.05 | 0.58% | 4,182 |
| Sep 3, 2025 | 10.77 | 11.07 | 10.77 | 10.98 | 10.98 | -1.44% | 1,703 |
| Sep 2, 2025 | 11.06 | 11.14 | 10.80 | 11.14 | 11.14 | -0.15% | 2,572 |
| Aug 29, 2025 | 11.06 | 11.16 | 10.87 | 11.16 | 11.16 | 1.45% | 2,919 |
| Aug 28, 2025 | 11.55 | 11.75 | 10.77 | 11.00 | 11.00 | 9.88% | 10,683 |
| Aug 27, 2025 | 10.05 | 10.36 | 9.96 | 10.01 | 10.01 | -0.40% | 6,656 |
| Aug 26, 2025 | 9.44 | 10.10 | 9.41 | 10.05 | 10.05 | 6.11% | 4,950 |
| Aug 25, 2025 | 8.93 | 9.47 | 8.91 | 9.47 | 9.47 | 11.36% | 11,906 |
| Aug 22, 2025 | 8.37 | 8.51 | 8.33 | 8.51 | 8.51 | 3.09% | 1,373 |
| Aug 21, 2025 | 7.56 | 8.25 | 7.55 | 8.25 | 8.25 | 5.78% | 1,082 |
| Aug 20, 2025 | 8.15 | 8.21 | 7.80 | 7.80 | 7.80 | -6.04% | 4,963 |
| Aug 19, 2025 | 8.36 | 8.60 | 8.30 | 8.30 | 8.30 | -3.54% | 6,282 |
| Aug 18, 2025 | 8.46 | 8.61 | 8.37 | 8.61 | 8.61 | 0.12% | 1,228 |
| Aug 15, 2025 | 8.59 | 8.60 | 8.38 | 8.60 | 8.60 | 3.18% | 1,023 |
| Aug 14, 2025 | 8.57 | 8.91 | 8.30 | 8.33 | 8.33 | -8.11% | 3,982 |
| Aug 13, 2025 | 8.70 | 9.32 | 8.70 | 9.07 | 9.07 | 1.12% | 4,836 |
| Aug 12, 2025 | 8.79 | 9.00 | 8.57 | 8.97 | 8.97 | 3.34% | 3,373 |
| Aug 11, 2025 | 7.30 | 8.95 | 7.00 | 8.68 | 8.68 | 22.18% | 27,744 |
| Aug 8, 2025 | 7.20 | 7.33 | 7.09 | 7.10 | 7.10 | -2.08% | 3,872 |
| Aug 7, 2025 | 7.26 | 7.52 | 7.25 | 7.25 | 7.25 | -2.08% | 915 |
| Aug 6, 2025 | 7.75 | 7.75 | 7.41 | 7.41 | 7.41 | -0.94% | 1,033 |
| Aug 5, 2025 | 7.59 | 7.69 | 7.48 | 7.48 | 7.48 | -1.45% | 94 |
| Aug 4, 2025 | 7.97 | 7.97 | 7.58 | 7.59 | 7.59 | -2.32% | 2,343 |
| Aug 1, 2025 | 8.03 | 8.05 | 7.73 | 7.77 | 7.77 | -5.82% | 3,815 |
| Jul 31, 2025 | 8.39 | 8.39 | 8.13 | 8.25 | 8.25 | -5.66% | 3,395 |
| Jul 30, 2025 | 8.46 | 8.74 | 8.43 | 8.74 | 8.74 | 3.13% | 4,695 |
| Jul 29, 2025 | 8.30 | 8.59 | 8.29 | 8.48 | 8.48 | 1.32% | 1,082 |
| Jul 28, 2025 | 8.23 | 8.41 | 8.23 | 8.37 | 8.37 | 2.25% | 974 |
| Jul 25, 2025 | 8.11 | 8.21 | 7.94 | 8.18 | 8.18 | 0.27% | 1,301 |
| Jul 24, 2025 | 8.20 | 8.24 | 8.10 | 8.16 | 8.16 | -2.45% | 1,937 |
| Jul 23, 2025 | 8.30 | 8.55 | 8.20 | 8.36 | 8.36 | -0.49% | 1,791 |
| Jul 22, 2025 | 8.16 | 8.41 | 8.11 | 8.41 | 8.41 | 1.89% | 5,553 |
| Jul 21, 2025 | 8.01 | 8.30 | 7.95 | 8.25 | 8.25 | 4.02% | 6,188 |
| Jul 18, 2025 | 8.03 | 8.29 | 7.93 | 7.93 | 7.93 | 1.47% | 8,427 |
| Jul 17, 2025 | 7.50 | 7.88 | 7.50 | 7.82 | 7.82 | 0.58% | 5,458 |
| Jul 16, 2025 | 7.97 | 8.00 | 7.57 | 7.77 | 7.77 | -1.77% | 4,374 |
| Jul 15, 2025 | 8.00 | 8.11 | 7.90 | 7.91 | 7.91 | 1.29% | 2,093 |
| Jul 14, 2025 | 7.95 | 7.96 | 7.71 | 7.81 | 7.81 | -1.96% | 4,355 |
| Jul 11, 2025 | 7.61 | 8.02 | 7.61 | 7.97 | 7.97 | 3.24% | 14,509 |
| Jul 10, 2025 | 7.36 | 7.72 | 7.22 | 7.72 | 7.72 | 7.23% | 6,983 |
| Jul 9, 2025 | 7.24 | 7.31 | 6.98 | 7.20 | 7.20 | 0.28% | 3,279 |