Green Plains Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	9.74	9.80	9.47	9.80	9.80	1.34%	894,634
Dec 12, 2025	9.80	9.87	9.54	9.67	9.67	-0.92%	1,409,111
Dec 11, 2025	9.54	9.78	9.45	9.76	9.76	0.51%	857,816
Dec 10, 2025	9.90	9.92	9.53	9.71	9.71	-2.31%	954,919
Dec 9, 2025	9.59	9.97	9.44	9.94	9.94	4.52%	1,498,680
Dec 8, 2025	9.81	9.97	9.31	9.51	9.51	-2.36%	1,281,774
Dec 5, 2025	10.32	10.39	9.72	9.74	9.74	-5.62%	1,176,986
Dec 4, 2025	10.22	10.41	10.01	10.32	10.32	1.78%	787,432
Dec 3, 2025	10.28	10.43	10.07	10.14	10.14	-1.07%	961,858
Dec 2, 2025	10.24	10.33	10.04	10.25	10.25	0.20%	636,572
Dec 1, 2025	10.08	10.50	10.01	10.23	10.23	-0.97%	2,055,352
Nov 28, 2025	9.93	10.45	9.81	10.33	10.33	3.40%	1,001,823
Nov 26, 2025	10.09	10.21	9.81	9.99	9.99	-1.58%	1,024,880
Nov 25, 2025	9.66	10.17	9.53	10.15	10.15	4.53%	1,101,702
Nov 24, 2025	9.94	9.94	9.60	9.71	9.71	-1.02%	1,344,338
Nov 21, 2025	9.89	10.13	9.67	9.81	9.81	-1.01%	1,431,149
Nov 20, 2025	10.17	10.33	9.75	9.91	9.91	-1.29%	1,766,848
Nov 19, 2025	10.30	10.34	9.61	10.04	10.04	-3.74%	1,780,738
Nov 18, 2025	9.95	10.51	9.75	10.43	10.43	3.37%	1,678,972
Nov 17, 2025	9.63	10.62	9.59	10.09	10.09	4.13%	2,821,664