Skip to main content
logo
Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
14.71
-0.09 (-0.61%)
Sep 29, 2026, 4:00 PM EDT - Market closed

Green Plains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202614.7414.8114.5414.7114.71-0.61%857,799
Sep 28, 202614.9615.1814.7614.8014.80-0.80%627,631
Sep 25, 202614.9615.1014.6214.9214.92-0.60%1,491,962
Sep 24, 202615.1215.3714.9215.0115.01-0.66%1,232,133
Sep 23, 202615.1115.4114.8715.1115.110.27%1,090,232
Sep 22, 202614.8415.3314.8315.0715.071.48%937,373
Sep 21, 202614.7415.1714.7314.8514.85-1.98%1,306,867
Sep 18, 202615.0915.2114.8915.1515.150.40%2,926,507
Sep 17, 202615.1415.5114.9215.0915.090.20%1,455,712
Sep 16, 202614.7815.1914.4315.0615.061.28%2,464,757
Sep 15, 202614.6714.9314.5314.8714.871.78%1,852,330
Sep 14, 202614.9015.0714.3314.6114.61-1.95%1,670,887
Sep 11, 202615.4115.4914.7614.9014.90-2.87%1,284,544
Sep 10, 202615.7315.8915.3115.3415.34-1.92%1,579,079
Sep 9, 202615.8415.9915.3515.6415.64-0.89%981,461
Sep 8, 202615.5416.0315.5415.7815.782.14%1,117,807
Sep 4, 202614.9715.4814.8015.4515.453.28%1,541,761
Sep 3, 202615.1715.3414.6814.9614.96-1.68%2,298,141
Sep 2, 202614.5715.2314.3715.2215.223.15%2,819,919
Sep 1, 202614.4814.8614.2314.7514.752.08%1,734,509
Aug 31, 202614.6914.8113.5714.4514.45-1.43%1,585,311
Aug 28, 202614.0014.8213.4314.6614.664.42%3,340,464
Aug 27, 202614.9115.0414.0014.0414.04-5.65%1,801,344
Aug 26, 202614.6915.3414.6914.8814.881.57%2,411,799
Aug 25, 202614.8415.1414.5814.6514.65-2.14%1,496,052
Aug 24, 202616.1716.2814.7914.9714.97-7.88%995,309
Aug 21, 202616.2516.5815.9916.2516.251.44%1,108,003
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