Green Plains Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	15.39	15.52	15.39	15.51	-	1.84%	35,637
Apr 10, 2026	15.03	15.27	14.92	15.23	15.23	0.13%	760,163
Apr 9, 2026	15.72	16.04	14.98	15.21	15.21	-2.44%	1,142,107
Apr 8, 2026	14.68	15.71	14.57	15.59	15.59	-0.70%	1,792,400
Apr 7, 2026	16.09	16.39	15.64	15.70	15.70	-2.42%	966,475
Apr 6, 2026	16.73	16.84	15.82	16.09	16.09	-5.13%	842,702
Apr 2, 2026	16.49	17.13	16.36	16.96	16.96	4.50%	2,153,887
Apr 1, 2026	16.41	16.44	15.51	16.23	16.23	-1.34%	1,628,643
Mar 31, 2026	16.68	17.10	16.06	16.45	16.45	-0.48%	1,359,666
Mar 30, 2026	17.28	17.71	16.24	16.53	16.53	-2.13%	1,648,785
Mar 27, 2026	16.37	17.94	16.26	16.89	16.89	2.36%	2,100,529
Mar 26, 2026	16.10	16.88	16.06	16.50	16.50	1.91%	1,304,599
Mar 25, 2026	16.12	16.56	16.05	16.19	16.19	-0.67%	1,300,710
Mar 24, 2026	15.68	16.46	15.21	16.30	16.30	6.12%	1,564,340
Mar 23, 2026	15.25	16.14	15.25	15.36	15.36	-0.90%	1,752,363
Mar 20, 2026	16.46	16.57	15.12	15.50	15.50	-6.12%	3,131,674
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