Green Plains Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	16.46	16.57	15.12	15.49	-	-6.18%	1,580,034
Mar 19, 2026	16.25	16.69	16.21	16.51	16.51	2.36%	1,768,640
Mar 18, 2026	16.59	16.80	15.88	16.13	16.13	-3.41%	1,534,196
Mar 17, 2026	15.83	16.79	15.81	16.70	16.70	8.65%	1,792,387
Mar 16, 2026	15.77	15.84	15.13	15.37	15.37	-2.78%	1,106,426
Mar 13, 2026	16.19	16.29	15.51	15.81	15.81	-2.35%	1,084,543
Mar 12, 2026	15.62	16.51	15.48	16.19	16.19	2.99%	1,231,261
Mar 11, 2026	14.79	15.75	14.79	15.72	15.72	3.29%	1,071,843
Mar 10, 2026	15.12	15.62	14.54	15.22	15.22	1.87%	1,393,503
Mar 9, 2026	16.28	16.35	14.90	14.94	14.94	-5.62%	2,023,310
Mar 6, 2026	15.28	16.19	14.84	15.83	15.83	2.06%	1,757,100
Mar 5, 2026	14.82	15.53	14.63	15.51	15.51	2.17%	1,756,833
Mar 4, 2026	14.73	15.38	14.54	15.18	15.18	3.48%	1,835,991
Mar 3, 2026	13.54	14.84	13.42	14.67	14.67	5.24%	1,847,512
Mar 2, 2026	13.85	14.44	13.57	13.94	13.94	1.53%	1,638,112
Feb 27, 2026	14.07	14.15	13.47	13.73	13.73	-3.31%	1,513,677
Feb 26, 2026	13.86	14.34	13.76	14.20	14.20	1.79%	901,841
Feb 25, 2026	14.04	14.19	13.78	13.95	13.95	0.36%	728,295
Feb 24, 2026	13.91	14.24	13.75	13.90	13.90	0.43%	1,555,842
Feb 23, 2026	14.02	14.43	13.54	13.84	13.84	-1.28%	1,226,270
Feb 20, 2026	13.68	14.15	13.50	14.02	14.02	3.32%	2,063,216
Feb 19, 2026	13.42	13.70	13.21	13.57	13.57	1.50%	1,469,523
Feb 18, 2026	13.44	13.60	13.21	13.37	13.37	1.44%	1,062,748
Feb 17, 2026	13.47	13.55	13.12	13.18	13.18	-3.80%	1,909,984
Feb 13, 2026	13.94	14.28	13.37	13.70	13.70	-1.58%	1,741,678
Feb 12, 2026	15.47	15.64	13.77	13.92	13.92	-10.19%	3,200,235
Feb 11, 2026	15.06	15.61	14.78	15.50	15.50	5.23%	2,598,461
Feb 10, 2026	14.27	15.07	14.20	14.73	14.73	3.22%	2,526,641
Feb 9, 2026	14.75	14.89	14.07	14.27	14.27	3.03%	2,168,337
Feb 6, 2026	13.01	14.26	12.86	13.85	13.85	9.40%	2,518,848
Feb 5, 2026	12.80	14.23	12.37	12.66	12.66	0.48%	4,216,022
Feb 4, 2026	12.42	13.33	12.12	12.60	12.60	2.27%	2,748,008
Feb 3, 2026	11.76	12.49	11.71	12.32	12.32	5.84%	1,164,054
Feb 2, 2026	11.19	11.94	11.16	11.64	11.64	1.57%	1,069,788
Jan 30, 2026	11.86	11.98	11.02	11.46	11.46	-5.21%	791,306
Jan 29, 2026	12.06	12.11	11.40	12.09	12.09	1.34%	784,307
Jan 28, 2026	12.13	12.27	11.68	11.93	11.93	1.36%	881,536
Jan 27, 2026	11.50	11.98	11.42	11.77	11.77	2.17%	524,014
Jan 26, 2026	11.64	11.87	11.40	11.52	11.52	-1.45%	600,938
Jan 23, 2026	12.00	12.22	11.67	11.69	11.69	-1.52%	988,597
Jan 22, 2026	12.05	12.28	11.79	11.87	11.87	-1.25%	1,634,909
Jan 21, 2026	11.24	12.23	11.17	12.02	12.02	7.90%	1,887,357
Jan 20, 2026	11.33	11.46	10.70	11.14	11.14	-4.21%	1,700,776
Jan 16, 2026	11.62	11.77	11.46	11.63	11.63	0.17%	2,883,698
Jan 15, 2026	11.15	11.70	11.11	11.61	11.61	3.85%	1,387,101
Jan 14, 2026	11.28	11.57	11.06	11.18	11.18	-0.27%	1,393,268
Jan 13, 2026	10.68	11.44	10.68	11.21	11.21	5.46%	1,365,656
Jan 12, 2026	10.57	10.90	10.40	10.63	10.63	0.57%	1,064,944
Jan 9, 2026	10.30	10.62	9.95	10.57	10.57	2.62%	856,686
Jan 8, 2026	9.59	10.37	9.49	10.30	10.30	7.63%	1,270,752