Skip to main content
logo
Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
16.63
0.00 (0.00%)
Jul 9, 2026, 4:00 PM EDT - Market closed

Green Plains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202616.5616.8716.3016.6316.63-880,480
Jul 8, 202615.8616.8115.7916.6316.635.25%1,240,891
Jul 7, 202615.7516.1115.2715.8015.800.32%965,944
Jul 6, 202615.3915.7715.2015.7515.751.55%808,757
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
Jun 29, 202615.1015.5915.0415.2415.240.99%1,055,885
Jun 26, 202614.7915.2614.7415.0915.091.34%2,262,943
Jun 25, 202614.4214.9014.2514.8914.891.71%968,060
Jun 24, 202614.2115.0914.0214.6414.641.60%1,869,687
Jun 23, 202614.5815.0014.2914.4114.41-4.32%1,320,606
Jun 22, 202614.8315.3814.6915.0615.061.62%1,158,393
Jun 18, 202614.5914.9914.2214.8214.822.00%3,495,268
Jun 17, 202614.5414.8614.3714.5314.53-1.82%2,324,573
Jun 16, 202614.2514.8814.2514.8014.802.85%1,445,574
Jun 15, 202614.8114.8514.0514.3914.39-4.07%1,736,962
Jun 12, 202614.7815.2414.4515.0015.000.60%867,725
Jun 11, 202615.0015.2314.5714.9114.91-0.20%1,625,634
Jun 10, 202614.9215.0414.7214.9414.940.95%1,179,551
Jun 9, 202614.7714.9114.4114.8014.80-0.74%1,414,778
Jun 8, 202615.1915.2214.8314.9114.91-0.40%1,465,367
Jun 5, 202614.9915.2314.6914.9714.97-0.73%1,065,960
Jun 4, 202615.8516.0314.9115.0815.08-5.16%1,394,469
Jun 3, 202616.4516.5315.8815.9015.90-1.49%1,708,439
Jun 2, 202615.9116.5715.9116.1416.14-0.06%1,293,302
Jun 1, 202615.9916.4915.6816.1516.153.06%1,086,792
May 29, 202615.7515.8615.3915.6715.67-0.89%2,319,276
May 28, 202615.7915.9615.6215.8115.810.89%963,364
May 27, 202615.2315.9915.2315.6715.67-1.01%1,345,169
May 26, 202615.3116.2915.2915.8315.832.33%1,330,201
May 22, 202615.0315.6814.8115.4715.472.65%1,382,424
May 21, 202615.8816.0615.0315.0715.07-3.71%2,514,598
May 20, 202616.2916.3015.5615.6515.65-3.40%1,287,125
May 19, 202616.7316.7616.1316.2016.20-4.42%1,433,151
May 18, 202617.3117.4916.5616.9516.95-1.11%1,539,762
May 15, 202616.5917.1616.5117.1417.142.76%1,373,764
May 14, 202616.8116.9516.5016.6816.68-0.77%1,533,126
May 13, 202616.8016.8516.2616.8116.810.24%860,073
May 12, 202617.0617.1216.5316.7716.77-2.22%1,710,076
May 11, 202617.9118.4917.1317.1517.15-5.72%2,190,910
May 8, 202616.8518.2216.6318.1918.1910.51%2,407,804
May 7, 202617.0717.8916.0916.4616.46-3.01%3,059,773
May 6, 202617.5817.9016.8516.9716.97-7.01%2,296,802
May 5, 202618.0718.9417.8418.2518.251.00%1,548,066
May 4, 202617.5418.0917.3518.0718.071.75%1,195,947
May 1, 202617.3818.0817.3817.7617.762.19%1,426,429
Apr 30, 202617.1217.5817.0017.3817.380.75%1,235,605
Apr 29, 202617.2217.5416.7717.2517.252.56%1,369,317
Apr 28, 202616.6017.0916.2716.8216.822.19%1,169,481