Green Plains Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	15.10	15.63	14.69	15.56	15.56	2.50%	501
Mar 10, 2026	14.78	15.51	14.78	15.18	15.18	0.78%	159
Mar 9, 2026	16.18	16.35	15.06	15.06	15.06	-6.10%	2,376
Mar 6, 2026	15.46	16.08	15.18	16.04	16.04	6.74%	913
Mar 5, 2026	15.05	15.33	14.80	15.03	15.03	-0.81%	674
Mar 4, 2026	14.98	15.34	14.59	15.15	15.15	2.71%	1,746
Mar 3, 2026	13.89	14.79	13.45	14.75	14.75	6.04%	3,212
Mar 2, 2026	13.33	14.38	13.33	13.91	13.91	2.66%	1,961
Feb 27, 2026	14.09	14.29	13.35	13.55	13.55	-4.58%	1,853
Feb 26, 2026	14.05	14.35	14.00	14.20	14.20	2.00%	3,226
Feb 25, 2026	13.84	14.27	13.84	13.92	13.92	0.37%	787
Feb 24, 2026	13.91	14.25	13.50	13.87	13.87	1.40%	2,171
Feb 23, 2026	14.05	14.39	13.66	13.68	13.68	-2.01%	2,084
Feb 20, 2026	13.65	13.96	13.45	13.96	13.96	3.95%	2,193
Feb 19, 2026	13.59	13.64	13.16	13.43	13.43	0.52%	476
Feb 18, 2026	13.00	13.87	13.00	13.36	13.36	0.38%	1,069
Feb 17, 2026	13.23	13.60	13.21	13.31	13.31	-3.62%	554
Feb 13, 2026	13.96	13.96	13.38	13.81	13.81	-1.23%	1,607
Feb 12, 2026	15.72	15.72	13.98	13.98	13.98	-7.89%	2,364
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%	3,175
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