Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
6.18
-0.02 (-0.32%)
Feb 21, 2025, 4:00 PM EST - Market closed
Green Plains Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 9.76 | 10.29 | 9.67 | 10.02 | 10.02 | 3.83% | 1,749,917 |
| Jan 15, 2025 | 9.39 | 9.68 | 9.22 | 9.65 | 9.65 | 5.46% | 1,124,327 |
| Jan 14, 2025 | 9.48 | 9.63 | 9.03 | 9.15 | 9.15 | -3.38% | 1,165,660 |
| Jan 13, 2025 | 9.63 | 9.74 | 9.30 | 9.47 | 9.47 | -1.76% | 1,164,808 |
| Jan 10, 2025 | 10.03 | 10.04 | 9.20 | 9.64 | 9.64 | -3.60% | 2,025,924 |
| Jan 8, 2025 | 9.88 | 10.12 | 9.79 | 10.00 | 10.00 | -0.89% | 1,774,099 |
| Jan 7, 2025 | 10.07 | 10.37 | 9.96 | 10.09 | 10.09 | 0.50% | 1,338,355 |
| Jan 6, 2025 | 9.76 | 10.35 | 9.76 | 10.04 | 10.04 | 4.15% | 1,294,927 |
| Jan 3, 2025 | 10.00 | 10.11 | 9.62 | 9.64 | 9.64 | -2.77% | 863,191 |
| Jan 2, 2025 | 9.62 | 10.04 | 9.59 | 9.92 | 9.92 | 4.59% | 1,075,174 |
| Dec 31, 2024 | 9.00 | 9.70 | 9.00 | 9.48 | 9.48 | 6.40% | 1,865,878 |
| Dec 30, 2024 | 9.10 | 9.19 | 8.81 | 8.91 | 8.91 | -1.87% | 1,206,879 |
| Dec 27, 2024 | 9.28 | 9.50 | 9.00 | 9.08 | 9.08 | -2.58% | 1,322,227 |
| 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 |