Green Plains Inc. (LON:0J0P)
London · Delayed Price · Currency is GBP · Price in USD 10.16
-0.12 (-1.18%)
At close: Nov 4, 2025
Green Plains Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 11.25 | 11.33 | 10.72 | 10.72 | 10.72 | -3.55% | 2,604 |
| Oct 24, 2025 | 10.56 | 11.24 | 10.56 | 11.12 | 11.12 | 6.52% | 3,304 |
| Oct 23, 2025 | 9.67 | 10.44 | 9.67 | 10.44 | 10.44 | 8.13% | 2,388 |
| Oct 22, 2025 | 9.90 | 9.90 | 9.32 | 9.65 | 9.65 | -6.85% | 2,508 |
| Oct 21, 2025 | 11.27 | 11.47 | 10.36 | 10.36 | 10.36 | -9.56% | 3,580 |
| Oct 20, 2025 | 11.31 | 11.49 | 11.10 | 11.46 | 11.46 | 1.24% | 1,913 |
| Oct 17, 2025 | 11.04 | 11.32 | 10.92 | 11.32 | 11.32 | - | 2,413 |
| Oct 16, 2025 | 11.99 | 12.15 | 11.32 | 11.32 | 11.32 | -1.65% | 2,016 |
| Oct 15, 2025 | 11.40 | 12.28 | 11.14 | 11.51 | 11.51 | 5.85% | 11,352 |
| Oct 14, 2025 | 9.82 | 10.87 | 9.80 | 10.87 | 10.87 | 10.51% | 7,725 |
| Oct 13, 2025 | 9.39 | 9.84 | 9.39 | 9.84 | 9.84 | 7.14% | 573 |
| Oct 10, 2025 | 9.35 | 9.67 | 9.18 | 9.18 | 9.18 | -6.50% | 2,361 |
| Oct 9, 2025 | 10.23 | 10.31 | 9.82 | 9.82 | 9.82 | -6.58% | 4,080 |
| Oct 8, 2025 | 10.50 | 10.58 | 10.10 | 10.51 | 10.51 | 6.37% | 2,119 |
| Oct 7, 2025 | 10.26 | 10.26 | 9.71 | 9.88 | 9.88 | -2.55% | 3,087 |
| Oct 6, 2025 | 10.00 | 10.35 | 10.00 | 10.14 | 10.14 | 3.95% | 4,803 |
| Oct 3, 2025 | 9.48 | 9.82 | 9.32 | 9.76 | 9.76 | 8.03% | 6,228 |
| Oct 2, 2025 | 9.06 | 9.10 | 9.01 | 9.03 | 9.03 | 1.40% | 1,081 |
| Oct 1, 2025 | 8.77 | 9.07 | 8.72 | 8.91 | 8.91 | 2.11% | 3,624 |
| Sep 30, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -3.12% | 200 |
| Sep 29, 2025 | 9.30 | 9.40 | 8.98 | 9.00 | 9.00 | -3.95% | 1,614 |
| Sep 26, 2025 | 9.26 | 9.37 | 9.21 | 9.37 | 9.37 | 2.19% | 498 |
| Sep 25, 2025 | 9.28 | 9.29 | 9.17 | 9.17 | 9.17 | -7.27% | 2,473 |
| Sep 24, 2025 | 9.48 | 9.89 | 9.47 | 9.89 | 9.89 | 6.13% | 1,551 |
| Sep 23, 2025 | 9.33 | 9.52 | 9.32 | 9.32 | 9.32 | -1.92% | 633 |
| Sep 22, 2025 | 9.46 | 9.55 | 9.31 | 9.50 | 9.50 | -3.74% | 7,062 |
| Sep 19, 2025 | 10.10 | 10.24 | 9.87 | 9.87 | 9.87 | -3.47% | 3,310 |
| Sep 18, 2025 | 10.03 | 11.13 | 10.03 | 10.23 | 10.23 | 3.59% | 11,281 |
| Sep 17, 2025 | 10.42 | 10.53 | 9.87 | 9.87 | 9.87 | -4.34% | 5,529 |
| 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 |