Skip to main content
logo
Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
15.90
+0.23 (1.47%)
May 28, 2026, 1:02 PM EDT - Market open

Green Plains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202615.7915.9615.6215.90-1.47%290,931
May 27, 202615.2315.9915.2315.6715.67-1.01%1,317,843
May 26, 202615.3116.2915.2915.8315.832.33%1,285,647
May 22, 202615.0315.6814.8115.4715.472.65%1,341,512
May 21, 202615.8816.0615.0315.0715.07-3.71%2,513,401
May 20, 202616.2916.3015.5615.6515.65-3.40%1,277,269
May 19, 202616.7316.7616.1316.2016.20-4.42%1,397,605
May 18, 202617.3117.4916.5616.9516.95-1.11%1,521,994
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
Apr 27, 202616.3816.5616.0016.4616.463.39%832,144
Apr 24, 202616.2916.4415.8415.9215.92-2.45%793,226
Apr 23, 202616.2916.4715.9716.3216.320.43%817,422
Apr 22, 202616.5116.7216.0716.2516.250.25%1,687,272
Apr 21, 202615.6916.3515.5016.2116.213.74%1,346,166
Apr 20, 202615.0415.7714.8515.6315.635.43%1,193,489
Apr 17, 202615.5115.6314.0814.8214.82-7.14%3,596,029
Apr 16, 202615.3515.9815.2815.9615.963.57%1,624,131
Apr 15, 202615.3615.5115.0515.4115.410.13%1,366,214
Apr 14, 202615.6115.8315.2115.3915.39-1.79%1,360,273
Apr 13, 202615.5016.0915.2315.6715.672.89%1,150,214
Apr 10, 202615.0315.2714.9215.2315.230.13%760,170
Apr 9, 202615.7216.0414.9815.2115.21-2.44%1,142,208
Apr 8, 202614.6815.7114.5715.5915.59-0.70%1,818,735
Apr 7, 202616.0916.3915.6415.7015.70-2.42%968,100
Apr 6, 202616.7316.8415.8216.0916.09-5.13%843,022
Apr 2, 202616.4917.1316.3616.9616.964.50%2,154,628
Apr 1, 202616.4116.4415.5116.2316.23-1.34%1,687,801
Mar 31, 202616.6817.1016.0616.4516.45-0.48%1,359,971
Mar 30, 202617.2817.7116.2416.5316.53-2.13%1,648,785
Mar 27, 202616.3717.9416.2616.8916.892.36%2,102,194
Mar 26, 202616.1016.8816.0616.5016.501.91%1,315,560
Mar 25, 202616.1216.5616.0516.1916.19-0.67%1,317,195
Mar 24, 202615.6816.4615.2116.3016.306.12%2,222,715
Mar 23, 202615.2516.1415.2515.3615.36-0.90%1,752,750
Mar 20, 202616.4616.5715.1215.5015.50-6.12%3,300,236
Mar 19, 202616.2516.6916.2116.5116.512.36%1,800,547
Mar 18, 202616.5916.8015.8816.1316.13-3.41%1,536,118