Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
5.23
+0.18 (3.56%)
At close: May 16, 2025, 4:00 PM
5.20
-0.03 (-0.57%)
After-hours: May 16, 2025, 7:44 PM EDT
Green Plains Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 5.08 | 5.22 | 4.98 | 5.09 | 5.09 | 0.79% | 1,391,879 |
| Mar 25, 2025 | 5.06 | 5.31 | 5.02 | 5.05 | 5.05 | -0.20% | 1,645,431 |
| Mar 24, 2025 | 5.41 | 5.52 | 5.02 | 5.06 | 5.06 | -5.07% | 1,690,814 |
| Mar 21, 2025 | 5.21 | 5.36 | 5.09 | 5.33 | 5.33 | 1.33% | 14,644,517 |
| Mar 20, 2025 | 5.26 | 5.46 | 5.17 | 5.26 | 5.26 | -0.38% | 1,388,335 |
| Mar 19, 2025 | 5.22 | 5.34 | 5.09 | 5.28 | 5.28 | 1.34% | 1,430,438 |
| Mar 18, 2025 | 5.60 | 5.62 | 5.14 | 5.21 | 5.21 | -6.96% | 1,983,780 |
| Mar 17, 2025 | 5.20 | 5.70 | 5.16 | 5.60 | 5.60 | 8.53% | 1,768,705 |
| Mar 14, 2025 | 5.13 | 5.22 | 5.01 | 5.16 | 5.16 | 1.57% | 1,500,593 |
| Mar 13, 2025 | 5.02 | 5.20 | 4.91 | 5.08 | 5.08 | 1.30% | 1,628,835 |
| Mar 12, 2025 | 5.17 | 5.33 | 4.97 | 5.02 | 5.02 | -2.05% | 2,108,743 |
| Mar 11, 2025 | 5.21 | 5.32 | 4.78 | 5.12 | 5.12 | -6.57% | 3,219,265 |
| Mar 10, 2025 | 5.72 | 6.09 | 5.46 | 5.48 | 5.48 | -4.53% | 2,427,379 |
| Mar 7, 2025 | 5.94 | 6.24 | 5.74 | 5.74 | 5.74 | -2.71% | 2,016,413 |