Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
11.11
+0.01 (0.09%)
At close: Aug 29, 2025, 4:00 PM
10.94
-0.17 (-1.53%)
After-hours: Aug 29, 2025, 7:06 PM EDT
Green Plains Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.06 | 11.25 | 10.86 | 11.11 | 11.11 | 0.09% | 2,692,460 |
| Aug 28, 2025 | 11.61 | 11.75 | 10.66 | 11.10 | 11.10 | 11.56% | 3,946,300 |
| Aug 27, 2025 | 10.05 | 10.38 | 9.84 | 9.95 | 9.95 | -1.58% | 2,190,599 |
| Aug 26, 2025 | 9.44 | 10.16 | 9.41 | 10.11 | 10.11 | 7.44% | 2,963,211 |
| Aug 25, 2025 | 8.94 | 9.66 | 8.86 | 9.41 | 9.41 | 5.38% | 2,290,505 |
| Aug 22, 2025 | 8.28 | 8.93 | 8.16 | 8.93 | 8.93 | 9.57% | 2,119,482 |
| Aug 21, 2025 | 7.55 | 8.29 | 7.53 | 8.15 | 8.15 | 6.96% | 1,894,443 |
| Aug 20, 2025 | 8.17 | 8.32 | 7.60 | 7.62 | 7.62 | -8.63% | 1,903,641 |
| Aug 19, 2025 | 8.36 | 8.63 | 8.29 | 8.34 | 8.34 | 0.12% | 992,790 |
| Aug 18, 2025 | 8.46 | 8.65 | 8.29 | 8.33 | 8.33 | -1.30% | 1,608,510 |
| Aug 15, 2025 | 8.45 | 8.73 | 8.27 | 8.44 | 8.44 | -2.54% | 1,044,994 |
| Aug 14, 2025 | 8.62 | 9.18 | 8.28 | 8.66 | 8.66 | -5.97% | 2,493,018 |
| Aug 13, 2025 | 8.90 | 9.44 | 8.81 | 9.21 | 9.21 | 4.42% | 2,580,797 |
| Aug 12, 2025 | 8.90 | 9.11 | 8.57 | 8.82 | 8.82 | -0.17% | 2,903,357 |
| Aug 11, 2025 | 8.12 | 9.18 | 8.12 | 8.84 | 8.84 | 19.39% | 3,846,162 |
| Aug 8, 2025 | 7.30 | 7.43 | 7.08 | 7.40 | 7.40 | 1.23% | 1,372,930 |
| Aug 7, 2025 | 7.26 | 7.60 | 7.23 | 7.31 | 7.31 | -0.41% | 958,922 |
| Aug 6, 2025 | 7.75 | 7.79 | 7.32 | 7.34 | 7.34 | -5.23% | 1,249,559 |
| Aug 5, 2025 | 7.59 | 7.86 | 7.41 | 7.75 | 7.75 | 2.72% | 1,468,507 |
| Aug 4, 2025 | 8.00 | 8.01 | 7.48 | 7.54 | 7.54 | -4.31% | 1,296,754 |
| Aug 1, 2025 | 8.10 | 8.11 | 7.73 | 7.88 | 7.88 | -4.72% | 1,205,185 |
| Jul 31, 2025 | 8.39 | 8.44 | 8.13 | 8.27 | 8.27 | -3.05% | 797,948 |
| Jul 30, 2025 | 8.55 | 8.75 | 8.40 | 8.53 | 8.53 | -0.70% | 1,020,828 |
| Jul 29, 2025 | 8.56 | 8.65 | 8.26 | 8.59 | 8.59 | 0.47% | 1,271,865 |
| Jul 28, 2025 | 8.29 | 8.63 | 8.19 | 8.55 | 8.55 | 3.01% | 1,013,021 |
| Jul 25, 2025 | 8.11 | 8.32 | 7.92 | 8.30 | 8.30 | 2.85% | 802,379 |
| Jul 24, 2025 | 8.32 | 8.34 | 7.95 | 8.07 | 8.07 | -3.70% | 1,076,264 |
| Jul 23, 2025 | 8.30 | 8.56 | 8.17 | 8.38 | 8.38 | 1.58% | 2,042,875 |
| Jul 22, 2025 | 8.07 | 8.47 | 8.07 | 8.25 | 8.25 | 0.86% | 1,665,881 |
| Jul 21, 2025 | 8.01 | 8.36 | 7.95 | 8.18 | 8.18 | 2.76% | 1,226,814 |
| Jul 18, 2025 | 8.00 | 8.34 | 7.93 | 7.96 | 7.96 | 0.95% | 1,485,320 |
| Jul 17, 2025 | 7.73 | 7.97 | 7.68 | 7.89 | 7.89 | 1.41% | 1,156,945 |
| Jul 16, 2025 | 7.97 | 8.08 | 7.55 | 7.78 | 7.78 | -1.46% | 1,317,529 |
| Jul 15, 2025 | 7.93 | 8.12 | 7.84 | 7.89 | 7.89 | -0.38% | 1,355,242 |
| Jul 14, 2025 | 7.95 | 8.00 | 7.66 | 7.92 | 7.92 | -1.12% | 1,445,335 |
| Jul 11, 2025 | 7.66 | 8.08 | 7.61 | 8.01 | 8.01 | 4.57% | 2,365,901 |
| Jul 10, 2025 | 7.36 | 7.77 | 7.34 | 7.66 | 7.66 | 6.09% | 1,463,748 |
| Jul 9, 2025 | 7.20 | 7.31 | 6.97 | 7.22 | 7.22 | 0.70% | 1,143,306 |
| Jul 8, 2025 | 6.97 | 7.27 | 6.88 | 7.17 | 7.17 | 2.43% | 1,517,665 |
| Jul 7, 2025 | 7.03 | 7.23 | 6.79 | 7.00 | 7.00 | 0.29% | 2,925,245 |
| Jul 3, 2025 | 6.57 | 7.05 | 6.56 | 6.98 | 6.98 | 6.89% | 1,326,173 |
| Jul 2, 2025 | 6.30 | 6.72 | 6.25 | 6.53 | 6.53 | 4.90% | 1,550,832 |
| Jul 1, 2025 | 6.06 | 6.51 | 5.91 | 6.23 | 6.23 | 3.23% | 1,574,642 |
| Jun 30, 2025 | 5.96 | 6.30 | 5.85 | 6.03 | 6.03 | 1.52% | 2,163,823 |
| Jun 27, 2025 | 5.71 | 5.94 | 5.60 | 5.94 | 5.94 | 4.39% | 3,359,953 |
| Jun 26, 2025 | 5.79 | 5.85 | 5.68 | 5.69 | 5.69 | -1.39% | 856,283 |
| Jun 25, 2025 | 5.70 | 5.88 | 5.61 | 5.77 | 5.77 | 1.76% | 968,898 |
| Jun 24, 2025 | 5.49 | 5.72 | 5.41 | 5.67 | 5.67 | 1.80% | 1,269,986 |
| Jun 23, 2025 | 5.68 | 5.81 | 5.37 | 5.57 | 5.57 | -1.76% | 1,501,394 |
| Jun 20, 2025 | 5.66 | 5.83 | 5.54 | 5.67 | 5.67 | 0.35% | 3,721,897 |