Green Plains Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	14.21	14.23	13.91	14.10	14.10	-0.35%	186,521
Oct 19, 2026	14.18	14.37	13.94	14.15	14.15	-2.21%	1,323,385
Oct 16, 2026	14.41	14.71	14.21	14.47	14.47	1.26%	2,911,214
Oct 15, 2026	14.77	14.91	14.18	14.29	14.29	-4.22%	1,675,200
Oct 14, 2026	15.55	15.59	14.85	14.92	14.92	-4.24%	1,633,287
Oct 13, 2026	14.58	15.69	14.44	15.58	15.58	6.71%	1,377,567
Oct 12, 2026	14.49	14.67	14.38	14.60	14.60	1.81%	1,245,215
Oct 9, 2026	14.97	15.15	14.23	14.34	14.34	-4.78%	1,841,825
Oct 8, 2026	15.50	15.50	14.94	15.06	15.06	-1.83%	1,426,576
Oct 7, 2026	15.20	15.38	15.02	15.34	15.34	1.19%	660,689
Oct 6, 2026	15.15	15.49	15.08	15.16	15.16	0.07%	705,605
Oct 5, 2026	15.18	15.34	14.87	15.15	15.15	-0.53%	918,312
Oct 2, 2026	14.91	15.30	14.67	15.23	15.23	2.01%	1,071,061
Oct 1, 2026	15.05	15.13	14.80	14.93	14.93	-0.86%	1,435,094
Sep 30, 2026	14.88	15.34	14.84	15.06	15.06	2.38%	962,666
Sep 29, 2026	14.74	14.81	14.54	14.71	14.71	-0.61%	1,725,463
Sep 28, 2026	14.96	15.18	14.76	14.80	14.80	-0.80%	863,383
Sep 25, 2026	14.96	15.10	14.62	14.92	14.92	-0.60%	1,491,964
Sep 24, 2026	15.12	15.37	14.92	15.01	15.01	-0.66%	1,232,133
Sep 23, 2026	15.11	15.41	14.87	15.11	15.11	0.27%	1,090,232
Sep 22, 2026	14.84	15.33	14.83	15.07	15.07	1.48%	937,373
Sep 21, 2026	14.74	15.17	14.73	14.85	14.85	-1.98%	1,306,867
Sep 18, 2026	15.09	15.21	14.89	15.15	15.15	0.40%	2,926,507
Sep 17, 2026	15.14	15.51	14.92	15.09	15.09	0.20%	1,455,712
Sep 16, 2026	14.78	15.19	14.43	15.06	15.06	1.28%	2,464,757
Sep 15, 2026	14.67	14.93	14.53	14.87	14.87	1.78%	1,852,330
Sep 14, 2026	14.90	15.07	14.33	14.61	14.61	-1.95%	1,670,887
Sep 11, 2026	15.41	15.49	14.76	14.90	14.90	-2.87%	1,284,544
Sep 10, 2026	15.73	15.89	15.31	15.34	15.34	-1.92%	1,579,079
Sep 9, 2026	15.84	15.99	15.35	15.64	15.64	-0.89%	981,461
Sep 8, 2026	15.54	16.03	15.54	15.78	15.78	2.14%	1,117,807
Sep 4, 2026	14.97	15.48	14.80	15.45	15.45	3.28%	1,541,761
Sep 3, 2026	15.17	15.34	14.68	14.96	14.96	-1.68%	2,298,141
Sep 2, 2026	14.57	15.23	14.37	15.22	15.22	3.15%	2,819,919
Sep 1, 2026	14.48	14.86	14.23	14.75	14.75	2.08%	1,734,509
Aug 31, 2026	14.69	14.81	13.57	14.45	14.45	-1.43%	1,585,311
Aug 28, 2026	14.00	14.82	13.43	14.66	14.66	4.42%	3,340,464
Aug 27, 2026	14.91	15.04	14.00	14.04	14.04	-5.65%	1,801,344
Aug 26, 2026	14.69	15.34	14.69	14.88	14.88	1.57%	2,411,799
Aug 25, 2026	14.84	15.14	14.58	14.65	14.65	-2.14%	1,496,052
Aug 24, 2026	16.17	16.28	14.79	14.97	14.97	-7.88%	995,309
Aug 21, 2026	16.25	16.58	15.99	16.25	16.25	1.44%	1,108,003
Aug 20, 2026	16.08	16.51	15.85	16.02	16.02	-0.06%	1,216,611
Aug 19, 2026	16.32	16.45	15.95	16.03	16.03	-0.93%	1,070,789
Aug 18, 2026	16.18	16.25	15.84	16.18	16.18	0.25%	1,165,076
Aug 17, 2026	15.51	16.17	15.43	16.14	16.14	3.53%	719,408
Aug 14, 2026	15.50	15.77	15.38	15.59	15.59	0.32%	707,688
Aug 13, 2026	15.20	15.66	15.20	15.54	15.54	2.85%	1,588,750
Aug 12, 2026	15.66	15.85	15.01	15.11	15.11	-2.89%	929,895
Aug 11, 2026	15.31	15.85	15.31	15.56	15.56	3.11%	1,442,285