Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
5.94
+0.25 (4.39%)
At close: Jun 27, 2025, 4:00 PM
6.25
+0.31 (5.22%)
After-hours: Jun 27, 2025, 6:27 PM EDT

Green Plains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20255.715.945.605.945.944.39%3,359,953
Jun 26, 20255.795.855.685.695.69-1.39%856,283
Jun 25, 20255.705.885.615.775.771.76%968,898
Jun 24, 20255.495.725.415.675.671.80%1,269,986
Jun 23, 20255.685.815.375.575.57-1.76%1,501,394
Jun 20, 20255.665.835.545.675.670.35%3,721,897
Jun 18, 20255.755.955.635.655.65-2.16%2,077,734
Jun 17, 20255.795.845.615.785.78-0.60%1,742,729
Jun 16, 20255.665.975.355.815.814.12%2,949,731
Jun 13, 20254.755.664.635.585.5820.00%6,423,045
Jun 12, 20254.544.694.444.654.651.31%1,139,444
Jun 11, 20254.674.684.484.594.59-1,142,993
Jun 10, 20254.304.614.254.594.598.00%1,447,252
Jun 9, 20254.204.304.114.254.251.92%1,128,082
Jun 6, 20254.154.324.084.174.173.22%953,488
Jun 5, 20254.064.173.974.044.04-0.49%988,782
Jun 4, 20254.204.274.014.064.06-4.02%1,187,208
Jun 3, 20254.164.414.034.234.231.68%1,139,102
Jun 2, 20254.194.254.014.164.16-1,328,865
May 30, 20254.104.284.014.164.160.48%2,813,541
May 29, 20254.294.404.104.144.14-2.59%1,027,322
May 28, 20254.364.424.224.254.25-2.75%752,721
May 27, 20254.274.414.194.374.373.80%1,134,209
May 23, 20254.284.374.174.214.21-4.97%1,139,357
May 22, 20254.314.624.234.434.431.37%1,425,841
May 21, 20254.584.614.364.374.37-7.22%1,379,703
May 20, 20254.754.814.624.714.71-1.67%1,462,201
May 19, 20255.085.084.794.794.79-8.41%1,688,735
May 16, 20255.075.264.965.235.233.56%1,613,496
May 15, 20255.115.124.885.055.05-1.56%2,890,814
May 14, 20255.045.144.765.135.130.79%2,486,761
May 13, 20254.675.484.615.095.099.46%2,982,074
May 12, 20254.484.724.364.654.6514.25%2,076,512
May 9, 20253.934.253.934.074.076.13%1,650,447
May 8, 20253.763.893.393.843.841.72%2,301,258
May 7, 20253.693.793.643.773.773.01%1,312,244
May 6, 20253.683.803.653.663.66-1.08%1,090,082
May 5, 20253.773.863.683.703.70-2.89%1,299,659
May 2, 20253.743.883.643.813.813.25%910,570
May 1, 20253.573.723.573.693.693.07%1,117,980
Apr 30, 20253.653.673.523.583.58-3.50%989,051
Apr 29, 20253.683.743.573.713.710.27%1,113,697
Apr 28, 20253.603.853.603.703.703.35%1,431,508
Apr 25, 20253.583.643.443.583.58-906,871
Apr 24, 20253.403.643.353.583.584.99%2,647,458
Apr 23, 20253.633.673.333.413.41-2.71%1,446,674
Apr 22, 20253.343.623.343.513.516.21%1,772,115
Apr 21, 20253.333.353.143.303.30-2.94%1,956,793
Apr 17, 20253.483.633.343.403.40-2.30%2,107,538
Apr 16, 20253.583.673.413.483.48-3.87%2,203,717