Green Plains Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	16.32	16.45	15.95	16.03	16.03	-0.93%	1,070,739
Aug 18, 2026	16.18	16.25	15.84	16.18	16.18	0.25%	1,165,075
Aug 17, 2026	15.51	16.17	15.43	16.14	16.14	3.53%	719,174
Aug 14, 2026	15.50	15.77	15.38	15.59	15.59	0.32%	707,647
Aug 13, 2026	15.20	15.66	15.20	15.54	15.54	2.85%	1,587,793
Aug 12, 2026	15.66	15.85	15.01	15.11	15.11	-2.89%	929,893
Aug 11, 2026	15.31	15.85	15.31	15.56	15.56	3.11%	1,442,282
Aug 10, 2026	14.79	15.28	14.72	15.09	15.09	3.00%	2,296,536
Aug 7, 2026	15.70	15.70	14.41	14.65	14.65	-3.62%	1,290,110
Aug 6, 2026	16.01	16.23	15.12	15.20	15.20	-7.82%	2,293,175
Aug 5, 2026	17.03	17.16	16.49	16.49	16.49	-3.17%	1,362,790
Aug 4, 2026	16.68	17.27	16.59	17.03	17.03	2.34%	991,949
Aug 3, 2026	16.41	17.05	16.18	16.64	16.64	-1.25%	1,653,854
Jul 31, 2026	17.30	17.58	16.65	16.85	16.85	-2.49%	1,266,419
Jul 30, 2026	16.45	17.66	16.45	17.28	17.28	5.56%	1,577,532
Jul 29, 2026	16.99	17.05	16.23	16.37	16.37	-0.55%	1,491,723
Jul 28, 2026	16.57	16.75	16.22	16.46	16.46	0.12%	965,370
Jul 27, 2026	16.46	16.77	16.28	16.44	16.44	-3.01%	975,386
Jul 24, 2026	16.95	17.41	16.87	16.95	16.95	-1.45%	865,299
Jul 23, 2026	18.17	18.17	17.18	17.20	17.20	-3.21%	756,767
Jul 22, 2026	17.57	17.91	17.57	17.77	17.77	0.57%	830,852
Jul 21, 2026	17.03	17.76	16.90	17.67	17.67	4.99%	1,803,452
Jul 20, 2026	19.01	19.22	16.82	16.83	16.83	-12.48%	1,706,417
Jul 17, 2026	17.63	19.65	17.41	19.23	19.23	11.74%	5,147,145
Jul 16, 2026	16.70	17.72	16.64	17.21	17.21	2.62%	1,272,401
Jul 15, 2026	17.13	17.27	16.32	16.77	16.77	-2.04%	948,432
Jul 14, 2026	17.44	17.61	16.97	17.12	17.12	-1.10%	1,047,732
Jul 13, 2026	17.21	17.66	17.07	17.31	17.31	2.49%	1,137,022
Jul 10, 2026	16.65	16.93	16.56	16.89	16.89	1.56%	815,684
Jul 9, 2026	16.56	16.87	16.30	16.63	16.63	-	889,161
Jul 8, 2026	15.86	16.81	15.79	16.63	16.63	5.25%	1,264,805
Jul 7, 2026	15.75	16.11	15.27	15.80	15.80	0.32%	965,944
Jul 6, 2026	15.39	15.77	15.20	15.75	15.75	1.55%	817,091
Jul 2, 2026	16.09	16.31	15.49	15.51	15.51	-2.21%	792,534
Jul 1, 2026	15.18	16.18	15.18	15.86	15.86	3.12%	1,122,251
Jun 30, 2026	15.47	15.63	15.25	15.38	15.38	0.92%	1,082,854
Jun 29, 2026	15.10	15.59	15.04	15.24	15.24	0.99%	1,055,885
Jun 26, 2026	14.79	15.26	14.74	15.09	15.09	1.34%	2,262,943
Jun 25, 2026	14.42	14.90	14.25	14.89	14.89	1.71%	968,060
Jun 24, 2026	14.21	15.09	14.02	14.64	14.64	1.60%	1,869,687
Jun 23, 2026	14.58	15.00	14.29	14.41	14.41	-4.32%	1,320,606
Jun 22, 2026	14.83	15.38	14.69	15.06	15.06	1.62%	1,158,393
Jun 18, 2026	14.59	14.99	14.22	14.82	14.82	2.00%	3,495,268
Jun 17, 2026	14.54	14.86	14.37	14.53	14.53	-1.82%	2,324,573
Jun 16, 2026	14.25	14.88	14.25	14.80	14.80	2.85%	1,445,574
Jun 15, 2026	14.81	14.85	14.05	14.39	14.39	-4.07%	1,736,962
Jun 12, 2026	14.78	15.24	14.45	15.00	15.00	0.60%	867,725
Jun 11, 2026	15.00	15.23	14.57	14.91	14.91	-0.20%	1,625,634
Jun 10, 2026	14.92	15.04	14.72	14.94	14.94	0.95%	1,179,551
Jun 9, 2026	14.77	14.91	14.41	14.80	14.80	-0.74%	1,414,778