Green Plains Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	17.47	18.09	17.43	18.09	-	1.83%	1,149,075
May 1, 2026	17.38	18.08	17.38	17.76	17.76	2.19%	1,391,841
Apr 30, 2026	17.12	17.58	17.00	17.38	17.38	0.75%	1,230,728
Apr 29, 2026	17.22	17.54	16.77	17.25	17.25	2.56%	1,331,929
Apr 28, 2026	16.60	17.09	16.27	16.82	16.82	2.19%	1,168,704
Apr 27, 2026	16.38	16.56	16.00	16.46	16.46	3.39%	832,144
Apr 24, 2026	16.29	16.44	15.84	15.92	15.92	-2.45%	793,226
Apr 23, 2026	16.29	16.47	15.97	16.32	16.32	0.43%	817,422
Apr 22, 2026	16.51	16.72	16.07	16.25	16.25	0.25%	1,687,272
Apr 21, 2026	15.69	16.35	15.50	16.21	16.21	3.74%	1,346,166
Apr 20, 2026	15.04	15.77	14.85	15.63	15.63	5.43%	1,193,489
Apr 17, 2026	15.51	15.63	14.08	14.82	14.82	-7.14%	3,596,029
Apr 16, 2026	15.35	15.98	15.28	15.96	15.96	3.57%	1,624,131
Apr 15, 2026	15.36	15.51	15.05	15.41	15.41	0.13%	1,366,214
Apr 14, 2026	15.61	15.83	15.21	15.39	15.39	-1.79%	1,360,273
Apr 13, 2026	15.50	16.09	15.23	15.67	15.67	2.89%	1,150,214
Apr 10, 2026	15.03	15.27	14.92	15.23	15.23	0.13%	760,170
Apr 9, 2026	15.72	16.04	14.98	15.21	15.21	-2.44%	1,142,208
Apr 8, 2026	14.68	15.71	14.57	15.59	15.59	-0.70%	1,818,735
Apr 7, 2026	16.09	16.39	15.64	15.70	15.70	-2.42%	968,100
Apr 6, 2026	16.73	16.84	15.82	16.09	16.09	-5.13%	843,022
Apr 2, 2026	16.49	17.13	16.36	16.96	16.96	4.50%	2,154,628
Apr 1, 2026	16.41	16.44	15.51	16.23	16.23	-1.34%	1,687,801
Mar 31, 2026	16.68	17.10	16.06	16.45	16.45	-0.48%	1,359,971
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%	2,102,194
Mar 26, 2026	16.10	16.88	16.06	16.50	16.50	1.91%	1,315,560
Mar 25, 2026	16.12	16.56	16.05	16.19	16.19	-0.67%	1,317,195
Mar 24, 2026	15.68	16.46	15.21	16.30	16.30	6.12%	2,222,715
Mar 23, 2026	15.25	16.14	15.25	15.36	15.36	-0.90%	1,752,750
Mar 20, 2026	16.46	16.57	15.12	15.50	15.50	-6.12%	3,300,236
Mar 19, 2026	16.25	16.69	16.21	16.51	16.51	2.36%	1,800,547
Mar 18, 2026	16.59	16.80	15.88	16.13	16.13	-3.41%	1,536,118
Mar 17, 2026	15.83	16.79	15.81	16.70	16.70	8.65%	1,799,925
Mar 16, 2026	15.77	15.84	15.13	15.37	15.37	-2.78%	1,163,417
Mar 13, 2026	16.19	16.29	15.51	15.81	15.81	-2.35%	1,084,934
Mar 12, 2026	15.62	16.51	15.48	16.19	16.19	2.99%	1,232,746
Mar 11, 2026	14.79	15.75	14.79	15.72	15.72	3.29%	1,072,254
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%	2,148,918
Mar 6, 2026	15.28	16.19	14.84	15.83	15.83	2.06%	1,911,860
Mar 5, 2026	14.82	15.53	14.63	15.51	15.51	2.17%	1,782,244
Mar 4, 2026	14.73	15.38	14.54	15.18	15.18	3.48%	1,836,856
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