Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
4.170
+0.130 (3.22%)
At close: Jun 6, 2025, 4:00 PM
4.100
-0.070 (-1.68%)
After-hours: Jun 6, 2025, 6:13 PM EDT
Green Plains Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.15 | 4.32 | 4.08 | 4.17 | 4.17 | 3.22% | 953,387 |
| Jun 5, 2025 | 4.06 | 4.17 | 3.97 | 4.04 | 4.04 | -0.49% | 988,782 |
| Jun 4, 2025 | 4.20 | 4.27 | 4.01 | 4.06 | 4.06 | -4.02% | 1,187,208 |
| Jun 3, 2025 | 4.16 | 4.41 | 4.03 | 4.23 | 4.23 | 1.68% | 1,139,102 |
| Jun 2, 2025 | 4.19 | 4.25 | 4.01 | 4.16 | 4.16 | - | 1,328,865 |
| May 30, 2025 | 4.10 | 4.28 | 4.01 | 4.16 | 4.16 | 0.48% | 2,813,541 |
| May 29, 2025 | 4.29 | 4.40 | 4.10 | 4.14 | 4.14 | -2.59% | 1,027,322 |
| May 28, 2025 | 4.36 | 4.42 | 4.22 | 4.25 | 4.25 | -2.75% | 752,721 |
| May 27, 2025 | 4.27 | 4.41 | 4.19 | 4.37 | 4.37 | 3.80% | 1,134,209 |
| May 23, 2025 | 4.28 | 4.37 | 4.17 | 4.21 | 4.21 | -4.97% | 1,139,357 |
| May 22, 2025 | 4.31 | 4.62 | 4.23 | 4.43 | 4.43 | 1.37% | 1,425,841 |
| May 21, 2025 | 4.58 | 4.61 | 4.36 | 4.37 | 4.37 | -7.22% | 1,379,703 |
| May 20, 2025 | 4.75 | 4.81 | 4.62 | 4.71 | 4.71 | -1.67% | 1,462,201 |
| May 19, 2025 | 5.08 | 5.08 | 4.79 | 4.79 | 4.79 | -8.41% | 1,688,735 |
| May 16, 2025 | 5.07 | 5.26 | 4.96 | 5.23 | 5.23 | 3.56% | 1,613,496 |
| May 15, 2025 | 5.11 | 5.12 | 4.88 | 5.05 | 5.05 | -1.56% | 2,890,814 |
| May 14, 2025 | 5.04 | 5.14 | 4.76 | 5.13 | 5.13 | 0.79% | 2,486,761 |
| May 13, 2025 | 4.67 | 5.48 | 4.61 | 5.09 | 5.09 | 9.46% | 2,982,074 |
| May 12, 2025 | 4.48 | 4.72 | 4.36 | 4.65 | 4.65 | 14.25% | 2,076,512 |
| May 9, 2025 | 3.93 | 4.25 | 3.93 | 4.07 | 4.07 | 6.13% | 1,650,447 |
| May 8, 2025 | 3.76 | 3.89 | 3.39 | 3.84 | 3.84 | 1.72% | 2,301,258 |
| May 7, 2025 | 3.69 | 3.79 | 3.64 | 3.77 | 3.77 | 3.01% | 1,312,244 |
| May 6, 2025 | 3.68 | 3.80 | 3.65 | 3.66 | 3.66 | -1.08% | 1,090,082 |
| May 5, 2025 | 3.77 | 3.86 | 3.68 | 3.70 | 3.70 | -2.89% | 1,299,659 |
| May 2, 2025 | 3.74 | 3.88 | 3.64 | 3.81 | 3.81 | 3.25% | 910,570 |
| May 1, 2025 | 3.57 | 3.72 | 3.57 | 3.69 | 3.69 | 3.07% | 1,117,980 |
| Apr 30, 2025 | 3.65 | 3.67 | 3.52 | 3.58 | 3.58 | -3.50% | 989,051 |
| Apr 29, 2025 | 3.68 | 3.74 | 3.57 | 3.71 | 3.71 | 0.27% | 1,113,697 |
| Apr 28, 2025 | 3.60 | 3.85 | 3.60 | 3.70 | 3.70 | 3.35% | 1,431,508 |
| Apr 25, 2025 | 3.58 | 3.64 | 3.44 | 3.58 | 3.58 | - | 906,871 |
| Apr 24, 2025 | 3.40 | 3.64 | 3.35 | 3.58 | 3.58 | 4.99% | 2,647,458 |
| Apr 23, 2025 | 3.63 | 3.67 | 3.33 | 3.41 | 3.41 | -2.71% | 1,446,674 |
| Apr 22, 2025 | 3.34 | 3.62 | 3.34 | 3.51 | 3.51 | 6.21% | 1,772,115 |
| Apr 21, 2025 | 3.33 | 3.35 | 3.14 | 3.30 | 3.30 | -2.94% | 1,956,793 |
| Apr 17, 2025 | 3.48 | 3.63 | 3.34 | 3.40 | 3.40 | -2.30% | 2,107,538 |
| Apr 16, 2025 | 3.58 | 3.67 | 3.41 | 3.48 | 3.48 | -3.87% | 2,203,717 |
| Apr 15, 2025 | 3.79 | 3.97 | 3.58 | 3.62 | 3.62 | -6.22% | 2,929,661 |
| Apr 14, 2025 | 3.83 | 3.99 | 3.71 | 3.86 | 3.86 | 2.12% | 1,272,117 |
| Apr 11, 2025 | 3.95 | 3.98 | 3.68 | 3.78 | 3.78 | -4.30% | 1,523,506 |
| Apr 10, 2025 | 3.91 | 3.98 | 3.64 | 3.95 | 3.95 | -2.71% | 1,918,627 |
| Apr 9, 2025 | 3.51 | 4.09 | 3.26 | 4.06 | 4.06 | 13.73% | 3,665,814 |
| Apr 8, 2025 | 3.94 | 3.98 | 3.47 | 3.57 | 3.57 | -8.23% | 2,761,198 |
| Apr 7, 2025 | 3.81 | 4.31 | 3.70 | 3.89 | 3.89 | -4.89% | 2,554,001 |
| Apr 4, 2025 | 4.08 | 4.21 | 3.75 | 4.09 | 4.09 | -5.98% | 2,530,597 |
| Apr 3, 2025 | 4.66 | 4.73 | 4.31 | 4.35 | 4.35 | -13.17% | 1,780,373 |
| Apr 2, 2025 | 4.94 | 5.04 | 4.71 | 5.01 | 5.01 | 3.30% | 750,197 |
| Apr 1, 2025 | 4.81 | 4.90 | 4.62 | 4.85 | 4.85 | - | 1,017,444 |
| Mar 31, 2025 | 4.75 | 4.93 | 4.64 | 4.85 | 4.85 | -0.21% | 1,433,475 |
| Mar 28, 2025 | 5.34 | 5.40 | 4.74 | 4.86 | 4.86 | -10.00% | 1,755,820 |
| Mar 27, 2025 | 5.11 | 5.54 | 4.99 | 5.40 | 5.40 | 6.09% | 1,622,699 |