Green Plains Inc. (LON:0J0P)
London · Delayed Price · Currency is GBP · Price in USD 10.33
0.00 (0.03%)
Jan 9, 2026, 4:58 PM GMT
Green Plains Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 10.25 | 10.26 | 9.93 | 10.26 | 10.26 | 2.40% | 311 |
| Nov 26, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.12% | 1 |
| Nov 25, 2025 | 9.61 | 10.01 | 9.53 | 10.01 | 10.01 | 2.69% | 1,498 |
| Nov 24, 2025 | 10.06 | 10.06 | 9.75 | 9.75 | 9.75 | -1.06% | 170 |
| Nov 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.87% | 4,846 |
| Nov 20, 2025 | 10.07 | 10.25 | 10.07 | 10.25 | 10.25 | 5.88% | 2 |
| Nov 19, 2025 | 10.10 | 10.42 | 9.67 | 9.68 | 9.68 | -6.56% | 1,483 |
| Nov 18, 2025 | 10.05 | 10.36 | 10.05 | 10.36 | 10.36 | -1.05% | 108 |
| Nov 17, 2025 | 10.09 | 10.47 | 10.05 | 10.47 | 10.47 | 9.38% | 4,291 |
| Nov 14, 2025 | 9.43 | 9.57 | 9.30 | 9.57 | 9.57 | 2.03% | 23 |
| Nov 13, 2025 | 9.54 | 9.54 | 9.38 | 9.38 | 9.38 | -5.06% | 11 |
| Nov 12, 2025 | 10.33 | 10.38 | 9.88 | 9.88 | 9.88 | -2.61% | 176 |
| Nov 11, 2025 | 9.87 | 10.15 | 9.87 | 10.15 | 10.15 | 0.94% | 1,909 |
| Nov 10, 2025 | 10.49 | 10.49 | 9.81 | 10.05 | 10.05 | 0.96% | 494 |
| Nov 7, 2025 | 9.44 | 10.04 | 9.44 | 9.96 | 9.96 | 1.37% | 2,824 |
| Nov 6, 2025 | 10.82 | 10.96 | 9.79 | 9.82 | 9.82 | -13.86% | 595 |
| Nov 5, 2025 | 11.39 | 11.85 | 11.00 | 11.40 | 11.40 | 13.89% | 5,102 |
| Nov 4, 2025 | 10.17 | 10.20 | 10.01 | 10.01 | 10.01 | -2.64% | 1,511 |
| Nov 3, 2025 | 10.10 | 10.35 | 10.10 | 10.28 | 10.28 | 3.84% | 15 |
| Oct 31, 2025 | 10.08 | 10.10 | 9.90 | 9.90 | 9.90 | -2.95% | 378 |
| Oct 30, 2025 | 10.32 | 10.34 | 10.08 | 10.20 | 10.20 | -3.34% | 1,002 |
| Oct 29, 2025 | 10.34 | 10.56 | 10.28 | 10.56 | 10.56 | -1.22% | 958 |
| Oct 28, 2025 | 10.46 | 10.69 | 10.46 | 10.69 | 10.69 | -0.33% | 711 |