Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
11.17
-0.16 (-1.37%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Green Plains Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.13 | 11.37 | 10.90 | 11.17 | 11.17 | -1.33% | 1,619,246 |
| Oct 16, 2025 | 12.00 | 12.15 | 11.22 | 11.32 | 11.32 | -4.23% | 1,981,674 |
| Oct 15, 2025 | 11.67 | 12.31 | 11.50 | 11.82 | 11.82 | 5.91% | 3,562,556 |
| Oct 14, 2025 | 9.81 | 11.18 | 9.81 | 11.16 | 11.16 | 12.05% | 2,993,172 |
| Oct 13, 2025 | 9.34 | 9.97 | 9.30 | 9.96 | 9.96 | 9.69% | 1,330,353 |
| Oct 10, 2025 | 9.37 | 9.73 | 8.93 | 9.08 | 9.08 | -4.32% | 2,289,578 |
| Oct 9, 2025 | 10.23 | 10.31 | 9.45 | 9.49 | 9.49 | -7.68% | 1,553,540 |
| Oct 8, 2025 | 10.03 | 10.58 | 10.02 | 10.28 | 10.28 | 2.80% | 2,307,316 |
| Oct 7, 2025 | 10.26 | 10.30 | 9.67 | 10.00 | 10.00 | -0.30% | 1,815,450 |
| Oct 6, 2025 | 10.14 | 10.47 | 9.98 | 10.03 | 10.03 | 3.94% | 1,838,112 |
| Oct 3, 2025 | 9.37 | 9.87 | 9.26 | 9.65 | 9.65 | 5.01% | 1,584,045 |
| Oct 2, 2025 | 9.12 | 9.20 | 8.99 | 9.19 | 9.19 | 1.88% | 943,404 |
| Oct 1, 2025 | 8.79 | 9.15 | 8.68 | 9.02 | 9.02 | 2.62% | 2,463,236 |
| Sep 30, 2025 | 9.08 | 9.24 | 8.65 | 8.79 | 8.79 | -3.93% | 1,884,346 |
| Sep 29, 2025 | 9.30 | 9.38 | 8.98 | 9.15 | 9.15 | -0.65% | 952,276 |
| Sep 26, 2025 | 9.07 | 9.46 | 9.07 | 9.21 | 9.21 | 0.22% | 3,440,987 |
| Sep 25, 2025 | 9.42 | 9.58 | 9.11 | 9.19 | 9.19 | -4.67% | 1,297,451 |
| Sep 24, 2025 | 9.40 | 9.93 | 9.34 | 9.64 | 9.64 | 4.10% | 1,692,923 |
| Sep 23, 2025 | 9.33 | 9.56 | 9.25 | 9.26 | 9.26 | -1.17% | 2,110,165 |
| Sep 22, 2025 | 9.54 | 9.66 | 9.30 | 9.37 | 9.37 | -2.90% | 2,591,606 |
| Sep 19, 2025 | 10.21 | 10.27 | 9.57 | 9.65 | 9.65 | -6.13% | 5,857,876 |
| Sep 18, 2025 | 10.03 | 11.13 | 9.98 | 10.28 | 10.28 | 6.97% | 3,864,276 |
| Sep 17, 2025 | 10.44 | 10.63 | 9.59 | 9.61 | 9.61 | -6.88% | 2,248,697 |
| Sep 16, 2025 | 9.99 | 10.44 | 9.92 | 10.32 | 10.32 | 4.45% | 2,895,164 |
| Sep 15, 2025 | 9.90 | 10.17 | 9.80 | 9.88 | 9.88 | 2.60% | 1,558,201 |
| Sep 12, 2025 | 9.75 | 9.85 | 9.50 | 9.63 | 9.63 | -1.43% | 1,104,251 |
| Sep 11, 2025 | 9.68 | 10.08 | 9.61 | 9.77 | 9.77 | 0.93% | 2,005,009 |
| Sep 10, 2025 | 10.02 | 10.09 | 9.57 | 9.68 | 9.68 | -3.39% | 2,338,113 |
| Sep 9, 2025 | 10.29 | 10.52 | 10.00 | 10.02 | 10.02 | -0.79% | 1,936,097 |
| Sep 8, 2025 | 10.64 | 10.71 | 9.88 | 10.10 | 10.10 | -5.08% | 2,296,619 |
| Sep 5, 2025 | 11.18 | 11.20 | 10.62 | 10.64 | 10.64 | -4.57% | 2,234,708 |
| Sep 4, 2025 | 10.73 | 11.27 | 10.65 | 11.15 | 11.15 | 3.24% | 2,466,152 |
| Sep 3, 2025 | 10.98 | 11.12 | 10.79 | 10.80 | 10.80 | -1.91% | 2,290,177 |
| Sep 2, 2025 | 11.06 | 11.28 | 10.68 | 11.01 | 11.01 | -0.90% | 2,455,888 |
| Aug 29, 2025 | 11.06 | 11.25 | 10.86 | 11.11 | 11.11 | 0.09% | 2,692,460 |
| Aug 28, 2025 | 11.61 | 11.75 | 10.66 | 11.10 | 11.10 | 11.56% | 3,946,300 |
| Aug 27, 2025 | 10.05 | 10.38 | 9.84 | 9.95 | 9.95 | -1.58% | 2,190,599 |
| Aug 26, 2025 | 9.44 | 10.16 | 9.41 | 10.11 | 10.11 | 7.44% | 2,963,211 |
| Aug 25, 2025 | 8.94 | 9.66 | 8.86 | 9.41 | 9.41 | 5.38% | 2,290,505 |
| Aug 22, 2025 | 8.28 | 8.93 | 8.16 | 8.93 | 8.93 | 9.57% | 2,119,482 |
| Aug 21, 2025 | 7.55 | 8.29 | 7.53 | 8.15 | 8.15 | 6.96% | 1,894,443 |
| Aug 20, 2025 | 8.17 | 8.32 | 7.60 | 7.62 | 7.62 | -8.63% | 1,903,641 |
| Aug 19, 2025 | 8.36 | 8.63 | 8.29 | 8.34 | 8.34 | 0.12% | 992,790 |
| Aug 18, 2025 | 8.46 | 8.65 | 8.29 | 8.33 | 8.33 | -1.30% | 1,608,510 |
| Aug 15, 2025 | 8.45 | 8.73 | 8.27 | 8.44 | 8.44 | -2.54% | 1,044,994 |
| Aug 14, 2025 | 8.62 | 9.18 | 8.28 | 8.66 | 8.66 | -5.97% | 2,493,018 |
| Aug 13, 2025 | 8.90 | 9.44 | 8.81 | 9.21 | 9.21 | 4.42% | 2,580,797 |
| Aug 12, 2025 | 8.90 | 9.11 | 8.57 | 8.82 | 8.82 | -0.17% | 2,903,357 |
| Aug 11, 2025 | 8.12 | 9.18 | 8.12 | 8.84 | 8.84 | 19.39% | 3,846,162 |
| Aug 8, 2025 | 7.30 | 7.43 | 7.08 | 7.40 | 7.40 | 1.23% | 1,372,930 |