Green Plains Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	9.22	9.43	8.99	9.32	9.32	1.19%	885,417
Dec 24, 2024	9.09	9.25	8.96	9.21	9.21	0.88%	489,885
Dec 23, 2024	9.38	9.51	9.13	9.13	9.13	-2.67%	881,480
Dec 20, 2024	9.15	9.48	9.12	9.38	9.38	1.74%	2,503,876
Dec 19, 2024	9.92	10.03	9.17	9.22	9.22	-7.06%	1,507,418
Dec 18, 2024	10.88	10.98	9.84	9.92	9.92	-8.82%	1,660,692
Dec 17, 2024	10.24	11.11	10.11	10.88	10.88	5.63%	1,613,162
Dec 16, 2024	10.53	10.53	10.24	10.30	10.30	-3.83%	753,399
Dec 13, 2024	10.83	10.90	10.45	10.71	10.71	-1.65%	702,408
Dec 12, 2024	10.89	11.00	10.46	10.89	10.89	-	837,769
Dec 11, 2024	10.77	10.92	10.56	10.89	10.89	1.11%	662,594
Dec 10, 2024	11.02	11.09	10.65	10.77	10.77	-1.73%	925,196
Dec 9, 2024	10.68	11.54	10.63	10.96	10.96	3.59%	1,388,283
Dec 6, 2024	10.48	10.73	10.40	10.58	10.58	1.83%	1,274,844
Dec 5, 2024	10.48	10.49	10.18	10.39	10.39	-0.57%	1,011,297
Dec 4, 2024	10.60	10.70	10.21	10.45	10.45	-1.79%	775,841
Dec 3, 2024	11.33	11.49	10.63	10.64	10.64	-6.34%	816,557
Dec 2, 2024	10.82	11.50	10.66	11.36	11.36	5.19%	1,605,125
Nov 29, 2024	10.83	11.00	10.63	10.80	10.80	-0.18%	369,815
Nov 27, 2024	10.77	11.10	10.77	10.82	10.82	1.41%	758,934
Nov 26, 2024	11.20	11.24	10.52	10.67	10.67	-4.82%	807,462
Nov 25, 2024	11.39	11.74	11.20	11.21	11.21	-0.97%	1,011,771
Nov 22, 2024	11.20	11.62	11.15	11.32	11.32	2.12%	1,305,965
Nov 21, 2024	10.90	11.27	10.79	11.09	11.09	1.88%	966,723
Nov 20, 2024	10.46	11.25	10.46	10.88	10.88	3.13%	920,869
Nov 19, 2024	10.57	10.73	10.36	10.55	10.55	-0.57%	910,480
Nov 18, 2024	10.78	10.99	10.59	10.61	10.61	-2.75%	897,751
Nov 15, 2024	11.35	11.37	10.69	10.91	10.91	-1.89%	1,468,800
Nov 14, 2024	10.93	11.19	10.77	11.12	11.12	2.77%	1,128,180
Nov 13, 2024	11.33	11.35	10.80	10.82	10.82	-3.05%	1,229,909
Nov 12, 2024	11.20	11.33	10.77	11.16	11.16	-1.33%	1,431,723
Nov 11, 2024	11.36	11.73	11.26	11.31	11.31	-0.48%	2,504,497
Nov 8, 2024	11.53	11.64	11.28	11.37	11.37	-3.03%	926,468
Nov 7, 2024	11.82	11.93	11.30	11.72	11.72	-0.93%	1,025,963
Nov 6, 2024	12.41	12.60	11.65	11.83	11.83	-8.08%	2,217,595
Nov 5, 2024	12.97	13.10	12.64	12.87	12.87	-1.76%	1,133,455
Nov 4, 2024	12.01	13.81	12.01	13.10	13.10	9.72%	2,693,753
Nov 1, 2024	12.48	12.77	11.88	11.94	11.94	-2.37%	1,791,364
Oct 31, 2024	12.93	14.04	12.19	12.23	12.23	5.07%	2,634,446
Oct 30, 2024	11.10	11.88	11.06	11.64	11.64	3.56%	1,152,185
Oct 29, 2024	12.09	12.09	11.19	11.24	11.24	-7.72%	1,025,171
Oct 28, 2024	11.40	12.25	11.22	12.18	12.18	6.01%	1,592,068
Oct 25, 2024	11.06	11.70	11.03	11.49	11.49	4.64%	1,321,908
Oct 24, 2024	10.88	11.06	10.76	10.98	10.98	1.01%	976,665
Oct 23, 2024	11.59	11.67	10.74	10.87	10.87	-6.86%	818,243
Oct 22, 2024	11.42	11.73	11.05	11.67	11.67	2.28%	945,679
Oct 21, 2024	11.69	11.89	11.39	11.41	11.41	-1.98%	725,617
Oct 18, 2024	12.01	12.20	11.62	11.64	11.64	-2.47%	969,618
Oct 17, 2024	12.24	12.30	11.84	11.94	11.94	-3.28%	718,649
Oct 16, 2024	11.74	12.40	11.66	12.34	12.34	5.47%	854,386
Oct 15, 2024	11.98	12.22	11.64	11.70	11.70	-4.10%	1,063,967
Oct 14, 2024	13.24	13.24	12.14	12.20	12.20	-8.55%	938,184
Oct 11, 2024	12.97	13.49	12.91	13.34	13.34	2.30%	475,565
Oct 10, 2024	13.06	13.18	12.73	13.04	13.04	-0.15%	499,947
Oct 9, 2024	13.19	13.27	13.00	13.06	13.06	-1.28%	556,378
Oct 8, 2024	13.24	13.24	12.63	13.23	13.23	-1.27%	892,279
Oct 7, 2024	13.49	13.54	13.15	13.40	13.40	-0.74%	419,870
Oct 4, 2024	13.35	13.56	13.18	13.50	13.50	3.53%	547,456
Oct 3, 2024	12.91	13.23	12.71	13.04	13.04	0.23%	877,120
Oct 2, 2024	13.31	13.40	12.75	13.01	13.01	-0.46%	674,095
Oct 1, 2024	13.33	13.59	12.95	13.07	13.07	-3.47%	605,208
Sep 30, 2024	13.56	13.74	13.39	13.54	13.54	-0.07%	1,016,312
Sep 27, 2024	13.39	13.79	13.39	13.55	13.55	3.04%	1,144,342
Sep 26, 2024	12.82	13.48	12.82	13.15	13.15	1.62%	717,126
Sep 25, 2024	13.38	13.38	12.86	12.94	12.94	-4.01%	631,067
Sep 24, 2024	13.00	13.58	12.87	13.48	13.48	4.25%	732,289
Sep 23, 2024	13.35	13.44	12.72	12.93	12.93	-2.71%	530,178
Sep 20, 2024	13.42	13.42	13.04	13.29	13.29	-1.70%	1,428,419
Sep 19, 2024	13.85	13.98	13.51	13.52	13.52	0.75%	661,052
Sep 18, 2024	13.40	13.96	13.31	13.42	13.42	0.37%	1,102,695
Sep 17, 2024	12.98	13.45	12.85	13.37	13.37	3.80%	802,524
Sep 16, 2024	12.69	12.95	12.46	12.88	12.88	2.38%	753,551
Sep 13, 2024	12.36	12.80	12.35	12.58	12.58	2.61%	726,929
Sep 12, 2024	12.32	12.62	12.05	12.26	12.26	0.16%	888,352
Sep 11, 2024	11.94	12.34	11.63	12.24	12.24	2.51%	1,586,728
Sep 10, 2024	12.34	12.52	11.89	11.94	11.94	-4.25%	1,258,773
Sep 9, 2024	13.83	13.83	12.40	12.47	12.47	-9.83%	1,349,074
Sep 6, 2024	13.72	14.03	13.27	13.83	13.83	1.69%	836,441
Sep 5, 2024	14.50	14.67	13.48	13.60	13.60	-5.23%	1,445,356
Sep 4, 2024	13.07	14.60	13.01	14.35	14.35	9.96%	1,894,128
Sep 3, 2024	13.96	14.10	12.90	13.05	13.05	-7.90%	1,358,616
Aug 30, 2024	14.21	14.32	13.98	14.17	14.17	-0.49%	780,932
Aug 29, 2024	14.06	14.57	13.85	14.24	14.24	1.79%	690,638
Aug 28, 2024	13.71	14.17	13.68	13.99	13.99	0.72%	724,174
Aug 27, 2024	13.99	14.10	13.79	13.89	13.89	-1.14%	492,565
Aug 26, 2024	14.25	14.59	14.01	14.05	14.05	0.07%	522,442
Aug 23, 2024	13.71	14.38	13.64	14.04	14.04	3.24%	601,359
Aug 22, 2024	13.71	13.75	13.43	13.60	13.60	-1.66%	682,203
Aug 21, 2024	13.60	14.08	13.55	13.83	13.83	2.83%	837,478
Aug 20, 2024	13.86	13.93	13.17	13.45	13.45	-4.27%	1,007,281
Aug 19, 2024	14.10	14.33	13.99	14.05	14.05	-0.92%	1,166,491
Aug 16, 2024	13.82	14.47	13.68	14.18	14.18	2.38%	967,540
Aug 15, 2024	13.79	13.93	13.65	13.85	13.85	2.59%	1,168,652
Aug 14, 2024	14.24	14.24	13.30	13.50	13.50	-5.00%	1,012,230
Aug 13, 2024	13.13	14.22	12.90	14.21	14.21	7.98%	1,395,249
Aug 12, 2024	13.29	13.37	13.02	13.16	13.16	-0.38%	1,173,482
Aug 9, 2024	14.12	14.26	12.77	13.21	13.21	-7.04%	1,230,765
Aug 8, 2024	14.52	14.82	14.18	14.21	14.21	-1.59%	1,077,427
Aug 7, 2024	14.03	15.70	14.03	14.44	14.44	2.19%	1,708,725
Aug 6, 2024	16.18	16.46	13.57	14.13	14.13	-12.67%	3,166,199