Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
4.850
-0.010 (-0.21%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Green Plains Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.84 | 4.88 | 4.64 | 4.85 | - | -0.21% | 552,502 |
| 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 |
| Mar 6, 2025 | 5.45 | 5.93 | 5.32 | 5.90 | 5.90 | 6.31% | 1,943,748 |
| Mar 5, 2025 | 5.04 | 5.62 | 4.95 | 5.55 | 5.55 | 11.00% | 2,323,210 |
| Mar 4, 2025 | 5.11 | 5.19 | 4.87 | 5.00 | 5.00 | -7.58% | 3,090,799 |
| Mar 3, 2025 | 5.98 | 6.07 | 5.39 | 5.41 | 5.41 | -7.84% | 2,875,740 |
| Feb 28, 2025 | 5.89 | 5.94 | 5.62 | 5.87 | 5.87 | 1.56% | 1,737,692 |
| Feb 27, 2025 | 5.83 | 5.96 | 5.76 | 5.78 | 5.78 | -2.53% | 1,568,212 |
| Feb 26, 2025 | 5.96 | 6.16 | 5.80 | 5.93 | 5.93 | -1.00% | 1,925,733 |
| Feb 25, 2025 | 6.45 | 6.45 | 5.82 | 5.99 | 5.99 | -6.55% | 2,258,105 |
| Feb 24, 2025 | 6.24 | 6.67 | 6.18 | 6.41 | 6.41 | 3.72% | 1,481,719 |
| Feb 21, 2025 | 6.26 | 6.55 | 5.96 | 6.18 | 6.18 | -0.32% | 2,495,349 |
| Feb 20, 2025 | 6.61 | 6.69 | 6.18 | 6.20 | 6.20 | -5.92% | 1,884,269 |
| Feb 19, 2025 | 6.45 | 6.72 | 6.40 | 6.59 | 6.59 | 1.85% | 1,515,957 |
| Feb 18, 2025 | 6.62 | 7.00 | 6.46 | 6.47 | 6.47 | -3.00% | 1,929,566 |
| Feb 14, 2025 | 6.57 | 6.76 | 6.25 | 6.67 | 6.67 | 1.99% | 2,115,403 |
| Feb 13, 2025 | 6.16 | 7.07 | 5.96 | 6.54 | 6.54 | 4.98% | 4,375,072 |
| Feb 12, 2025 | 6.13 | 6.53 | 5.98 | 6.23 | 6.23 | 0.48% | 2,240,542 |
| Feb 11, 2025 | 6.42 | 6.67 | 6.10 | 6.20 | 6.20 | -4.69% | 2,690,642 |
| Feb 10, 2025 | 6.78 | 7.11 | 6.34 | 6.51 | 6.51 | -1.44% | 4,141,796 |
| Feb 7, 2025 | 7.16 | 7.52 | 6.23 | 6.60 | 6.60 | -20.39% | 7,079,405 |
| Feb 6, 2025 | 8.57 | 8.64 | 8.24 | 8.29 | 8.29 | -1.89% | 1,330,122 |
| Feb 5, 2025 | 8.74 | 8.79 | 8.41 | 8.45 | 8.45 | -2.76% | 944,659 |
| Feb 4, 2025 | 8.57 | 8.82 | 8.42 | 8.69 | 8.69 | 0.70% | 953,167 |
| Feb 3, 2025 | 8.70 | 8.88 | 8.48 | 8.63 | 8.63 | -3.36% | 1,220,690 |
| Jan 31, 2025 | 8.92 | 9.24 | 8.80 | 8.93 | 8.93 | 0.90% | 1,694,460 |
| Jan 30, 2025 | 9.04 | 9.04 | 8.76 | 8.85 | 8.85 | -1.45% | 1,016,040 |
| Jan 29, 2025 | 8.84 | 9.04 | 8.65 | 8.98 | 8.98 | 0.56% | 1,016,913 |
| Jan 28, 2025 | 9.49 | 9.51 | 8.90 | 8.93 | 8.93 | -6.39% | 1,018,620 |
| Jan 27, 2025 | 9.45 | 9.78 | 9.36 | 9.54 | 9.54 | 1.81% | 1,188,832 |
| Jan 24, 2025 | 9.51 | 9.64 | 9.30 | 9.37 | 9.37 | -1.47% | 669,854 |
| Jan 23, 2025 | 9.19 | 9.54 | 9.18 | 9.51 | 9.51 | 2.92% | 1,181,143 |
| Jan 22, 2025 | 9.69 | 9.86 | 9.23 | 9.24 | 9.24 | -6.67% | 1,515,050 |
| Jan 21, 2025 | 10.11 | 10.17 | 9.64 | 9.90 | 9.90 | -3.51% | 1,204,479 |
| Jan 17, 2025 | 10.05 | 10.45 | 9.84 | 10.26 | 10.26 | 2.40% | 2,538,998 |