Green Plains Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.07	14.15	13.47	13.57	-	-4.44%	346,961
Feb 26, 2026	13.86	14.34	13.76	14.20	14.20	1.79%	876,550
Feb 25, 2026	14.04	14.19	13.78	13.95	13.95	0.36%	701,359
Feb 24, 2026	13.91	14.24	13.75	13.90	13.90	0.43%	1,513,849
Feb 23, 2026	14.02	14.43	13.54	13.84	13.84	-1.28%	1,106,753
Feb 20, 2026	13.68	14.15	13.50	14.02	14.02	3.32%	2,046,168
Feb 19, 2026	13.42	13.70	13.21	13.57	13.57	1.50%	1,425,494
Feb 18, 2026	13.44	13.60	13.21	13.37	13.37	1.44%	1,062,708
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%	1,740,533
Feb 12, 2026	15.47	15.64	13.77	13.92	13.92	-10.19%	3,200,039
Feb 11, 2026	15.06	15.61	14.78	15.50	15.50	5.23%	2,363,015
Feb 10, 2026	14.27	15.07	14.20	14.73	14.73	3.22%	2,522,824
Feb 9, 2026	14.75	14.89	14.07	14.27	14.27	3.03%	2,168,120
Feb 6, 2026	13.01	14.26	12.86	13.85	13.85	9.40%	2,517,571
Feb 5, 2026	12.80	14.23	12.37	12.66	12.66	0.48%	4,214,418
Feb 4, 2026	12.42	13.33	12.12	12.60	12.60	2.27%	2,747,825
Feb 3, 2026	11.76	12.49	11.71	12.32	12.32	5.84%	1,163,903
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%	791,304
Jan 29, 2026	12.06	12.11	11.40	12.09	12.09	1.34%	784,087
Jan 28, 2026	12.13	12.27	11.68	11.93	11.93	1.36%	881,528
Jan 27, 2026	11.50	11.98	11.42	11.77	11.77	2.17%	523,762
Jan 26, 2026	11.64	11.87	11.40	11.52	11.52	-1.45%	600,937
Jan 23, 2026	12.00	12.22	11.67	11.69	11.69	-1.52%	988,485
Jan 22, 2026	12.05	12.28	11.79	11.87	11.87	-1.25%	1,634,890
Jan 21, 2026	11.24	12.23	11.17	12.02	12.02	7.90%	1,732,518
Jan 20, 2026	11.33	11.46	10.70	11.14	11.14	-4.21%	1,682,785
Jan 16, 2026	11.62	11.77	11.46	11.63	11.63	0.17%	2,881,693
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%	1,393,218
Jan 13, 2026	10.68	11.44	10.68	11.21	11.21	5.46%	1,365,631
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
Jan 7, 2026	9.72	9.76	9.44	9.57	9.57	-1.75%	649,169
Jan 6, 2026	9.91	10.04	9.52	9.74	9.74	-1.52%	823,468
Jan 5, 2026	10.46	10.78	9.50	9.89	9.89	-3.79%	1,223,055
Jan 2, 2026	9.83	10.29	9.78	10.28	10.28	4.90%	1,084,258
Dec 31, 2025	9.71	9.83	9.49	9.80	9.80	0.72%	931,630
Dec 30, 2025	9.92	10.00	9.70	9.73	9.73	-1.22%	577,618
Dec 29, 2025	9.88	10.13	9.66	9.85	9.85	-0.30%	748,565
Dec 26, 2025	9.89	10.07	9.75	9.88	9.88	-1.50%	581,105
Dec 24, 2025	9.86	10.17	9.81	10.03	10.03	1.31%	472,151
Dec 23, 2025	9.55	9.99	9.47	9.90	9.90	3.23%	789,495
Dec 22, 2025	9.43	9.77	9.40	9.59	9.59	2.02%	901,253
Dec 19, 2025	9.70	9.84	9.38	9.40	9.40	-3.69%	1,911,651
Dec 18, 2025	9.79	10.02	9.71	9.76	9.76	1.35%	721,677
Dec 17, 2025	9.50	9.80	9.49	9.63	9.63	1.26%	929,583
Dec 16, 2025	9.63	9.69	9.40	9.51	9.51	-2.96%	992,773