Skip to main content
Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
11.32
+0.24 (2.12%)
Nov 22, 2024, 4:00 PM EST - Market closed

Green Plains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202411.2011.6211.1511.3211.322.12%1,305,965
Nov 21, 202410.9011.2710.7911.0911.091.88%966,723
Nov 20, 202410.4611.2510.4610.8810.883.13%920,869
Nov 19, 202410.5710.7310.3610.5510.55-0.57%910,480
Nov 18, 202410.7810.9910.5910.6110.61-2.75%897,751
Nov 15, 202411.3511.3710.6910.9110.91-1.89%1,468,800
Nov 14, 202410.9311.1910.7711.1211.122.77%1,128,180
Nov 13, 202411.3311.3510.8010.8210.82-3.05%1,229,909
Nov 12, 202411.2011.3310.7711.1611.16-1.33%1,431,723
Nov 11, 202411.3611.7311.2611.3111.31-0.48%2,504,497
Nov 8, 202411.5311.6411.2811.3711.37-3.03%926,468
Nov 7, 202411.8211.9311.3011.7211.72-0.93%1,025,963
Nov 6, 202412.4112.6011.6511.8311.83-8.08%2,217,595
Nov 5, 202412.9713.1012.6412.8712.87-1.76%1,133,455
Nov 4, 202412.0113.8112.0113.1013.109.72%2,693,753
Nov 1, 202412.4812.7711.8811.9411.94-2.37%1,791,364
Oct 31, 202412.9314.0412.1912.2312.235.07%2,634,446
Oct 30, 202411.1011.8811.0611.6411.643.56%1,152,185
Oct 29, 202412.0912.0911.1911.2411.24-7.72%1,025,171
Oct 28, 202411.4012.2511.2212.1812.186.01%1,592,068
Oct 25, 202411.0611.7011.0311.4911.494.64%1,321,908
Oct 24, 202410.8811.0610.7610.9810.981.01%976,665
Oct 23, 202411.5911.6710.7410.8710.87-6.86%818,243
Oct 22, 202411.4211.7311.0511.6711.672.28%945,679
Oct 21, 202411.6911.8911.3911.4111.41-1.98%725,617
Oct 18, 202412.0112.2011.6211.6411.64-2.47%969,618
Oct 17, 202412.2412.3011.8411.9411.94-3.28%718,649
Oct 16, 202411.7412.4011.6612.3412.345.47%854,386
Oct 15, 202411.9812.2211.6411.7011.70-4.10%1,063,967
Oct 14, 202413.2413.2412.1412.2012.20-8.55%938,184
Oct 11, 202412.9713.4912.9113.3413.342.30%475,565
Oct 10, 202413.0613.1812.7313.0413.04-0.15%499,947
Oct 9, 202413.1913.2713.0013.0613.06-1.28%556,378
Oct 8, 202413.2413.2412.6313.2313.23-1.27%892,279
Oct 7, 202413.4913.5413.1513.4013.40-0.74%419,870
Oct 4, 202413.3513.5613.1813.5013.503.53%547,456
Oct 3, 202412.9113.2312.7113.0413.040.23%877,120
Oct 2, 202413.3113.4012.7513.0113.01-0.46%674,095
Oct 1, 202413.3313.5912.9513.0713.07-3.47%605,208
Sep 30, 202413.5613.7413.3913.5413.54-0.07%1,016,312
Sep 27, 202413.3913.7913.3913.5513.553.04%1,144,342
Sep 26, 202412.8213.4812.8213.1513.151.62%717,126
Sep 25, 202413.3813.3812.8612.9412.94-4.01%631,067
Sep 24, 202413.0013.5812.8713.4813.484.25%732,289
Sep 23, 202413.3513.4412.7212.9312.93-2.71%530,178
Sep 20, 202413.4213.4213.0413.2913.29-1.70%1,428,419
Sep 19, 202413.8513.9813.5113.5213.520.75%661,052
Sep 18, 202413.4013.9613.3113.4213.420.37%1,102,695
Sep 17, 202412.9813.4512.8513.3713.373.80%802,524
Sep 16, 202412.6912.9512.4612.8812.882.38%753,551
Sep 13, 202412.3612.8012.3512.5812.582.61%726,929
Sep 12, 202412.3212.6212.0512.2612.260.16%888,352
Sep 11, 202411.9412.3411.6312.2412.242.51%1,586,728
Sep 10, 202412.3412.5211.8911.9411.94-4.25%1,258,773
Sep 9, 202413.8313.8312.4012.4712.47-9.83%1,349,074
Sep 6, 202413.7214.0313.2713.8313.831.69%836,441
Sep 5, 202414.5014.6713.4813.6013.60-5.23%1,445,356
Sep 4, 202413.0714.6013.0114.3514.359.96%1,894,128
Sep 3, 202413.9614.1012.9013.0513.05-7.90%1,358,616
Aug 30, 202414.2114.3213.9814.1714.17-0.49%780,932
Aug 29, 202414.0614.5713.8514.2414.241.79%690,638
Aug 28, 202413.7114.1713.6813.9913.990.72%724,174
Aug 27, 202413.9914.1013.7913.8913.89-1.14%492,565
Aug 26, 202414.2514.5914.0114.0514.050.07%522,442
Aug 23, 202413.7114.3813.6414.0414.043.24%601,359
Aug 22, 202413.7113.7513.4313.6013.60-1.66%682,203
Aug 21, 202413.6014.0813.5513.8313.832.83%837,478
Aug 20, 202413.8613.9313.1713.4513.45-4.27%1,007,281
Aug 19, 202414.1014.3313.9914.0514.05-0.92%1,166,491
Aug 16, 202413.8214.4713.6814.1814.182.38%967,540
Aug 15, 202413.7913.9313.6513.8513.852.59%1,168,652
Aug 14, 202414.2414.2413.3013.5013.50-5.00%1,012,230
Aug 13, 202413.1314.2212.9014.2114.217.98%1,395,249
Aug 12, 202413.2913.3713.0213.1613.16-0.38%1,173,482
Aug 9, 202414.1214.2612.7713.2113.21-7.04%1,230,765
Aug 8, 202414.5214.8214.1814.2114.21-1.59%1,077,427
Aug 7, 202414.0315.7014.0314.4414.442.19%1,708,725
Aug 6, 202416.1816.4613.5714.1314.13-12.67%3,166,199
Aug 5, 202416.2116.5615.8716.1816.18-4.99%804,632
Aug 2, 202417.1617.4416.8717.0317.03-3.13%1,035,460
Aug 1, 202417.7617.8417.1617.5817.58-0.85%860,546
Jul 31, 202418.0418.1317.5517.7317.73-0.17%703,629
Jul 30, 202417.5817.9017.4817.7617.761.20%529,380
Jul 29, 202417.5517.7617.2517.5517.55-0.23%552,817
Jul 26, 202418.0018.1417.5017.5917.59-1.73%827,547
Jul 25, 202416.1517.9916.1017.9017.9010.22%1,013,792
Jul 24, 202416.5016.6416.0516.2416.24-1.64%425,320
Jul 23, 202416.4716.6716.1816.5116.51-0.54%625,453
Jul 22, 202416.6317.5016.2516.6016.60-0.30%619,790
Jul 19, 202416.6116.8816.5116.6516.650.48%565,887
Jul 18, 202416.9417.1616.5116.5716.57-2.76%794,487
Jul 17, 202416.6717.3416.6617.0417.042.10%1,315,991
Jul 16, 202416.0916.8215.9516.6916.693.47%1,166,188
Jul 15, 202416.4916.6216.0416.1316.13-2.00%931,215
Jul 12, 202416.8616.9816.1216.4616.46-0.84%894,027
Jul 11, 202415.4116.6215.3316.6016.609.72%1,561,849
Jul 10, 202415.3515.4714.9215.1315.13-0.98%478,525
Jul 9, 202414.7815.4314.5715.2815.282.76%1,293,406
Jul 8, 202414.4314.9514.4314.8714.873.34%769,688
Jul 5, 202415.0915.1414.3514.3914.39-4.07%902,041