Green Plains Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	13.14	13.77	13.14	13.32	13.32	0.68%	427,754
Nov 6, 2026	13.28	14.00	13.03	13.23	13.23	-3.43%	3,126,910
Nov 5, 2026	14.06	14.25	13.66	13.70	13.70	0.29%	1,476,923
Nov 4, 2026	13.99	14.15	13.43	13.66	13.66	-2.91%	1,622,885
Nov 3, 2026	13.78	14.16	13.78	14.07	14.07	2.03%	1,011,930
Nov 2, 2026	14.00	14.26	13.75	13.79	13.79	-2.20%	1,299,270
Oct 30, 2026	13.81	14.36	13.79	14.10	14.10	3.52%	1,050,228
Oct 29, 2026	13.82	14.04	13.51	13.62	13.62	-0.73%	959,074
Oct 28, 2026	13.63	13.79	13.36	13.72	13.72	1.70%	922,162
Oct 27, 2026	14.08	14.17	13.36	13.49	13.49	-3.92%	1,443,034
Oct 26, 2026	13.97	14.51	13.90	14.04	14.04	0.43%	938,077
Oct 23, 2026	14.08	14.21	13.76	13.98	13.98	0.50%	972,257
Oct 22, 2026	14.31	14.31	13.79	13.91	13.91	-1.77%	1,118,386
Oct 21, 2026	14.19	14.48	14.15	14.16	14.16	-0.21%	760,314
Oct 20, 2026	14.21	14.41	13.91	14.19	14.19	0.28%	1,272,144
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%	2,911,216
Oct 15, 2026	14.77	14.91	14.18	14.29	14.29	-4.22%	1,675,242
Oct 14, 2026	15.55	15.59	14.85	14.92	14.92	-4.24%	1,633,342
Oct 13, 2026	14.58	15.69	14.44	15.58	15.58	6.71%	1,377,573
Oct 12, 2026	14.49	14.67	14.38	14.60	14.60	1.81%	1,245,228
Oct 9, 2026	14.97	15.15	14.23	14.34	14.34	-4.78%	1,841,862
Oct 8, 2026	15.50	15.50	14.94	15.06	15.06	-1.83%	1,433,531
Oct 7, 2026	15.20	15.38	15.02	15.34	15.34	1.19%	969,491
Oct 6, 2026	15.15	15.49	15.08	15.16	15.16	0.07%	708,945
Oct 5, 2026	15.18	15.34	14.87	15.15	15.15	-0.53%	918,322
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