Green Plains Inc. GPRE
NASDAQ · United States · Process Industries
$15.060.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.93 | -0.86% | $15.05 | $15.13 | $14.80 | 340.87K |
| 2026-09-30 | $15.06 | +2.38% | $14.88 | $15.34 | $14.84 | 962.60K |
| 2026-09-29 | $14.71 | -0.61% | $14.74 | $14.81 | $14.54 | 1.73M |
| 2026-09-28 | $14.80 | -0.80% | $14.96 | $15.18 | $14.76 | 863.40K |
| 2026-09-25 | $14.92 | -0.60% | $14.96 | $15.10 | $14.62 | 1.49M |
| 2026-09-24 | $15.01 | -0.66% | $15.12 | $15.37 | $14.92 | 1.23M |
| 2026-09-23 | $15.11 | +0.27% | $15.11 | $15.41 | $14.87 | 1.09M |
| 2026-09-22 | $15.07 | +1.48% | $14.84 | $15.33 | $14.83 | 937.30K |
| 2026-09-21 | $14.85 | -1.98% | $14.74 | $15.17 | $14.73 | 1.31M |
| 2026-09-18 | $15.15 | +0.40% | $15.09 | $15.21 | $14.89 | 2.93M |
| 2026-09-17 | $15.09 | +0.20% | $15.14 | $15.51 | $14.92 | 1.46M |
| 2026-09-16 | $15.06 | +1.28% | $14.78 | $15.19 | $14.43 | 2.46M |
| 2026-09-15 | $14.87 | +1.78% | $14.67 | $14.93 | $14.53 | 1.85M |
| 2026-09-14 | $14.61 | -1.95% | $14.90 | $15.07 | $14.33 | 1.67M |
| 2026-09-11 | $14.90 | -2.87% | $15.41 | $15.49 | $14.76 | 1.28M |
| 2026-09-10 | $15.34 | -1.92% | $15.73 | $15.89 | $15.31 | 1.58M |
| 2026-09-09 | $15.64 | -0.89% | $15.84 | $15.99 | $15.35 | 981.50K |
| 2026-09-08 | $15.78 | +2.14% | $15.54 | $16.03 | $15.54 | 1.12M |
| 2026-09-04 | $15.45 | +3.28% | $14.97 | $15.48 | $14.80 | 1.54M |
| 2026-09-03 | $14.96 | -1.71% | $15.17 | $15.34 | $14.68 | 2.30M |
| 2026-09-02 | $15.22 | +3.19% | $14.57 | $15.23 | $14.37 | 2.82M |
| 2026-09-01 | $14.75 | +2.08% | $14.48 | $14.86 | $14.23 | 1.73M |
| 2026-08-31 | $14.45 | -1.43% | $14.69 | $14.81 | $13.57 | 1.59M |
| 2026-08-28 | $14.66 | +4.42% | $14.00 | $14.82 | $13.43 | 3.34M |
| 2026-08-27 | $14.04 | -5.65% | $14.91 | $15.04 | $14.00 | 1.80M |
| 2026-08-26 | $14.88 | +1.57% | $14.69 | $15.34 | $14.69 | 2.41M |
| 2026-08-25 | $14.65 | -2.14% | $14.84 | $15.14 | $14.58 | 1.50M |
| 2026-08-24 | $14.97 | -7.88% | $16.17 | $16.28 | $14.79 | 995.30K |
| 2026-08-21 | $16.25 | +1.44% | $16.25 | $16.58 | $15.99 | 1.11M |
| 2026-08-20 | $16.02 | -0.06% | $16.08 | $16.51 | $15.85 | 1.22M |
| 2026-08-19 | $16.03 | -0.93% | $16.32 | $16.45 | $15.95 | 1.07M |
| 2026-08-18 | $16.18 | +0.25% | $16.18 | $16.25 | $15.84 | 1.17M |
| 2026-08-17 | $16.14 | +3.53% | $15.51 | $16.17 | $15.43 | 719.40K |
| 2026-08-14 | $15.59 | +0.32% | $15.50 | $15.77 | $15.38 | 707.70K |
| 2026-08-13 | $15.54 | +2.85% | $15.20 | $15.66 | $15.20 | 1.59M |
| 2026-08-12 | $15.11 | -2.89% | $15.66 | $15.85 | $15.01 | 929.90K |
| 2026-08-11 | $15.56 | +3.11% | $15.31 | $15.85 | $15.31 | 1.44M |
| 2026-08-10 | $15.09 | +3.00% | $14.79 | $15.28 | $14.72 | 2.30M |
| 2026-08-07 | $14.65 | -3.62% | $15.70 | $15.70 | $14.41 | 1.29M |
| 2026-08-06 | $15.20 | -7.82% | $16.01 | $16.23 | $15.12 | 2.35M |
| 2026-08-05 | $16.49 | -3.17% | $17.03 | $17.16 | $16.49 | 1.36M |
| 2026-08-04 | $17.03 | +2.34% | $16.68 | $17.27 | $16.59 | 1.03M |
| 2026-08-03 | $16.64 | -1.25% | $16.41 | $17.05 | $16.18 | 2.26M |
| 2026-07-31 | $16.85 | -2.49% | $17.30 | $17.58 | $16.65 | 1.27M |
| 2026-07-30 | $17.28 | +5.56% | $16.45 | $17.66 | $16.45 | 1.58M |
| 2026-07-29 | $16.37 | -0.55% | $16.99 | $17.05 | $16.23 | 1.49M |
| 2026-07-28 | $16.46 | +0.12% | $16.57 | $16.75 | $16.22 | 965.40K |
| 2026-07-27 | $16.44 | -3.01% | $16.46 | $16.77 | $16.28 | 975.50K |
| 2026-07-24 | $16.95 | -1.45% | $16.95 | $17.41 | $16.87 | 865.30K |
| 2026-07-23 | $17.20 | -3.21% | $18.17 | $18.17 | $17.18 | 756.70K |
| 2026-07-22 | $17.77 | +0.57% | $17.57 | $17.91 | $17.57 | 830.80K |
| 2026-07-21 | $17.67 | +4.99% | $17.03 | $17.76 | $16.90 | 1.80M |
| 2026-07-20 | $16.83 | -12.48% | $19.01 | $19.22 | $16.82 | 1.71M |
| 2026-07-17 | $19.23 | +11.74% | $17.63 | $19.65 | $17.41 | 5.15M |
| 2026-07-16 | $17.21 | +2.62% | $16.70 | $17.72 | $16.64 | 1.27M |
| 2026-07-15 | $16.77 | -2.04% | $17.13 | $17.27 | $16.32 | 948.30K |
| 2026-07-14 | $17.12 | -1.10% | $17.44 | $17.61 | $16.97 | 1.05M |
| 2026-07-13 | $17.31 | +2.49% | $17.21 | $17.66 | $17.07 | 1.14M |
| 2026-07-10 | $16.89 | +1.56% | $16.65 | $16.93 | $16.56 | 815.70K |
| 2026-07-09 | $16.63 | 0.00% | $16.56 | $16.87 | $16.30 | 889.20K |
| 2026-07-08 | $16.63 | +5.25% | $15.86 | $16.81 | $15.79 | 1.26M |
| 2026-07-07 | $15.80 | +0.32% | $15.75 | $16.11 | $15.27 | 965.90K |
| 2026-07-06 | $15.75 | +1.55% | $15.39 | $15.77 | $15.20 | 817.00K |
| 2026-07-02 | $15.51 | -2.21% | $16.09 | $16.31 | $15.49 | 792.50K |
| 2026-07-01 | $15.86 | +3.12% | $15.18 | $16.18 | $15.18 | 1.12M |
| 2026-06-30 | $15.38 | +0.92% | $15.47 | $15.63 | $15.25 | 1.08M |
| 2026-06-29 | $15.24 | +0.99% | $15.10 | $15.59 | $15.04 | 1.06M |
| 2026-06-26 | $15.09 | +1.34% | $14.79 | $15.26 | $14.74 | 2.26M |
| 2026-06-25 | $14.89 | +1.71% | $14.42 | $14.90 | $14.25 | 968.10K |
| 2026-06-24 | $14.64 | +1.60% | $14.21 | $15.09 | $14.02 | 1.87M |
| 2026-06-23 | $14.41 | -4.32% | $14.58 | $15.00 | $14.29 | 1.32M |
| 2026-06-22 | $15.06 | +1.62% | $14.83 | $15.38 | $14.69 | 1.16M |
| 2026-06-18 | $14.82 | +2.00% | $14.59 | $14.99 | $14.22 | 3.50M |
| 2026-06-17 | $14.53 | -1.82% | $14.54 | $14.86 | $14.37 | 2.32M |
| 2026-06-16 | $14.80 | +2.85% | $14.25 | $14.88 | $14.25 | 1.45M |
| 2026-06-15 | $14.39 | -4.07% | $14.81 | $14.85 | $14.05 | 1.74M |
| 2026-06-12 | $15.00 | +0.60% | $14.78 | $15.24 | $14.45 | 867.70K |
| 2026-06-11 | $14.91 | -0.20% | $15.00 | $15.23 | $14.57 | 1.63M |
| 2026-06-10 | $14.94 | +0.95% | $14.92 | $15.04 | $14.72 | 1.18M |
| 2026-06-09 | $14.80 | -0.74% | $14.77 | $14.91 | $14.41 | 1.41M |
| 2026-06-08 | $14.91 | -0.40% | $15.19 | $15.22 | $14.83 | 1.47M |
| 2026-06-05 | $14.97 | -0.73% | $14.99 | $15.23 | $14.69 | 1.07M |
| 2026-06-04 | $15.08 | -5.16% | $15.85 | $16.03 | $14.91 | 1.39M |
| 2026-06-03 | $15.90 | -1.49% | $16.45 | $16.53 | $15.88 | 1.71M |
| 2026-06-02 | $16.14 | -0.06% | $15.91 | $16.57 | $15.91 | 1.29M |
| 2026-06-01 | $16.15 | +3.06% | $15.99 | $16.49 | $15.68 | 1.09M |
| 2026-05-29 | $15.67 | -0.89% | $15.75 | $15.86 | $15.39 | 2.32M |
| 2026-05-28 | $15.81 | +0.89% | $15.79 | $15.96 | $15.62 | 963.30K |
| 2026-05-27 | $15.67 | -1.01% | $15.23 | $15.99 | $15.23 | 1.34M |
| 2026-05-26 | $15.83 | +2.33% | $15.31 | $16.29 | $15.29 | 1.33M |