Skip to main content
logo
Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
15.64
-0.14 (-0.89%)
Sep 9, 2026, 4:00 PM EDT - Market closed

Green Plains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202615.8415.9915.3515.6415.64-0.89%935,561
Sep 8, 202615.5416.0315.5415.7815.782.14%1,117,073
Sep 4, 202614.9715.4814.8015.4515.453.28%1,541,756
Sep 3, 202615.1715.3414.6814.9614.96-1.68%2,260,398
Sep 2, 202614.5715.2314.3715.2215.223.15%2,467,461
Sep 1, 202614.4814.8614.2314.7514.752.08%1,527,458
Aug 31, 202614.6914.8113.5714.4514.45-1.43%1,525,774
Aug 28, 202614.0014.8213.4314.6614.664.42%3,340,393
Aug 27, 202614.9115.0414.0014.0414.04-5.65%1,795,255
Aug 26, 202614.6915.3414.6914.8814.881.57%2,411,764
Aug 25, 202614.8415.1414.5814.6514.65-2.14%1,495,951
Aug 24, 202616.1716.2814.7914.9714.97-7.88%995,114
Aug 21, 202616.2516.5815.9916.2516.251.44%1,107,987
Aug 20, 202616.0816.5115.8516.0216.02-0.06%1,216,611
Aug 19, 202616.3216.4515.9516.0316.03-0.93%1,070,789
Aug 18, 202616.1816.2515.8416.1816.180.25%1,165,076
Aug 17, 202615.5116.1715.4316.1416.143.53%719,408
Aug 14, 202615.5015.7715.3815.5915.590.32%707,688
Aug 13, 202615.2015.6615.2015.5415.542.85%1,588,750
Aug 12, 202615.6615.8515.0115.1115.11-2.89%929,895
Aug 11, 202615.3115.8515.3115.5615.563.11%1,442,285
Aug 10, 202614.7915.2814.7215.0915.093.00%2,296,537
Aug 7, 202615.7015.7014.4114.6514.65-3.62%1,290,125
Aug 6, 202616.0116.2315.1215.2015.20-7.82%2,353,675
Aug 5, 202617.0317.1616.4916.4916.49-3.17%1,363,263
Aug 4, 202616.6817.2716.5917.0317.032.34%1,027,942
Aug 3, 202616.4117.0516.1816.6416.64-1.25%2,264,794
Jul 31, 202617.3017.5816.6516.8516.85-2.49%1,266,419
Jul 30, 202616.4517.6616.4517.2817.285.56%1,577,563
Jul 29, 202616.9917.0516.2316.3716.37-0.55%1,491,734
Jul 28, 202616.5716.7516.2216.4616.460.12%965,412
Jul 27, 202616.4616.7716.2816.4416.44-3.01%975,489
Jul 24, 202616.9517.4116.8716.9516.95-1.45%865,306
Jul 23, 202618.1718.1717.1817.2017.20-3.21%756,774
Jul 22, 202617.5717.9117.5717.7717.770.57%830,852
Jul 21, 202617.0317.7616.9017.6717.674.99%1,803,452
Jul 20, 202619.0119.2216.8216.8316.83-12.48%1,706,417
Jul 17, 202617.6319.6517.4119.2319.2311.74%5,147,145
Jul 16, 202616.7017.7216.6417.2117.212.62%1,272,401
Jul 15, 202617.1317.2716.3216.7716.77-2.04%948,432
Jul 14, 202617.4417.6116.9717.1217.12-1.10%1,047,732
Jul 13, 202617.2117.6617.0717.3117.312.49%1,137,022
Jul 10, 202616.6516.9316.5616.8916.891.56%815,684
Jul 9, 202616.5616.8716.3016.6316.63-889,161
Jul 8, 202615.8616.8115.7916.6316.635.25%1,264,805
Jul 7, 202615.7516.1115.2715.8015.800.32%965,944
Jul 6, 202615.3915.7715.2015.7515.751.55%817,091
Jul 2, 202616.0916.3115.4915.5115.51-2.21%792,534
Jul 1, 202615.1816.1815.1815.8615.863.12%1,122,251
Jun 30, 202615.4715.6315.2515.3815.380.92%1,082,854