Dark

GPRE
Green Plains, Inc.
stock NASDAQ

At Close

Jul 10, 2026 3:59:57 PM EDT

16.89USD+1.533%(+0.26)815,685

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 9:25:30 AM EDT

16.70USD+0.421%(+0.07)3,308

After-hours

Jul 9, 2026 4:00:30 PM EDT

16.63USD+0.030%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	16.6500	16.9300	16.5600	16.8900	+1.563%	815,685	0.000%
2026-07-09	16.5600	16.8700	16.3000	16.6300	0.000%	889,161	+1.563%
2026-07-08	15.8600	16.8050	15.7850	16.6300	+5.253%	1,264,805	+1.563%
2026-07-07	15.7500	16.1100	15.2700	15.8000	+0.317%	965,944	+6.899%
2026-07-06	15.3900	15.7700	15.2000	15.7500	+1.547%	817,091	+7.238%
2026-07-02	16.0900	16.3100	15.4850	15.5100	-2.207%	792,534	+8.897%
2026-07-01	15.1800	16.1800	15.1800	15.8600	+3.121%	1,120,397	+6.494%
2026-06-30	15.4700	15.6300	15.2500	15.3800	+0.919%	1,082,855	+9.818%
2026-06-29	15.1000	15.5900	15.0400	15.2400	+0.994%	1,055,885	+10.827%
2026-06-26	14.7900	15.2600	14.7400	15.0900	+1.343%	2,262,943	+11.928%
2026-06-25	14.4200	14.9000	14.2500	14.8900	+1.708%	968,060	+13.432%
2026-06-24	14.2100	15.0900	14.0175	14.6400	+1.596%	1,869,688	+15.369%
2026-06-23	14.5800	15.0000	14.2900	14.4100	-4.316%	1,320,607	+17.210%
2026-06-22	14.8300	15.3800	14.6867	15.0600	+1.619%	1,158,393	+12.151%
2026-06-18	14.5900	14.9850	14.2200	14.8200	+1.996%	3,495,268	+13.968%
2026-06-17	14.5400	14.8550	14.3700	14.5300	-1.824%	2,324,574	+16.242%
2026-06-16	14.2500	14.8800	14.2500	14.8000	+2.849%	1,445,574	+14.122%
2026-06-15	14.8050	14.8500	14.0500	14.3900	-4.067%	1,736,962	+17.373%
2026-06-12	14.7800	15.2400	14.4500	15.0000	+0.604%	867,725	+12.600%
2026-06-11	15.0000	15.2300	14.5700	14.9100	-0.201%	1,625,634	+13.280%
2026-06-10	14.9200	15.0400	14.7200	14.9400	+0.946%	1,179,552	+13.052%
2026-06-09	14.7700	14.9100	14.4050	14.8000	-0.738%	1,414,779	+14.122%
2026-06-08	15.1900	15.2200	14.8300	14.9100	-0.401%	1,465,368	+13.280%
2026-06-05	14.9900	15.2300	14.6850	14.9700	-0.729%	1,065,961	+12.826%
2026-06-04	15.8500	16.0300	14.9106	15.0800	-5.157%	1,394,469	+12.003%
2026-06-03	16.4500	16.5300	15.8800	15.9000	-1.487%	1,708,439	+6.226%
2026-06-02	15.9100	16.5700	15.9100	16.1400	-0.062%	1,293,303	+4.647%
2026-06-01	15.9900	16.4900	15.6800	16.1500	+3.063%	1,086,792	+4.582%
2026-05-29	15.7500	15.8600	15.3900	15.6700	-0.886%	2,319,277	+7.786%
2026-05-28	15.7900	15.9600	15.6150	15.8100	+0.893%	963,364	+6.831%
2026-05-27	15.2300	15.9900	15.2300	15.6700	-1.011%	1,345,170	+7.786%
2026-05-26	15.3100	16.2900	15.2918	15.8300	+2.327%	1,330,202	+6.696%
2026-05-22	15.0300	15.6800	14.8100	15.4700	+2.654%	1,382,424	+9.179%
2026-05-21	15.8800	16.0600	15.0300	15.0700	-3.706%	2,514,593	+12.077%
2026-05-20	16.2900	16.3000	15.5550	15.6500	-3.395%	1,287,125	+7.923%
2026-05-19	16.7300	16.7600	16.1300	16.2000	-4.425%	1,433,152	+4.259%
2026-05-18	17.3100	17.4900	16.5600	16.9500	-1.109%	1,539,762	-0.354%
2026-05-15	16.5900	17.1600	16.5100	17.1400	+2.758%	1,373,765	-1.459%
2026-05-14	16.8100	16.9500	16.5000	16.6800	-0.773%	1,533,127	+1.259%
2026-05-13	16.8000	16.8500	16.2600	16.8100	+0.239%	860,074	+0.476%
2026-05-12	17.0600	17.1200	16.5300	16.7700	-2.216%	1,710,077	+0.716%
2026-05-11	17.9100	18.4878	17.1300	17.1500	-5.717%	2,190,911	-1.516%
2026-05-08	16.8500	18.2200	16.6327	18.1900	+10.510%	2,407,804	-7.147%
2026-05-07	17.0700	17.8900	16.0931	16.4600	-3.005%	3,059,773	+2.612%
2026-05-06	17.5800	17.9000	16.8500	16.9700	-7.014%	2,296,730	-0.471%
2026-05-05	18.0700	18.9400	17.8400	18.2500	+0.996%	1,548,067	-7.452%
2026-05-04	17.5400	18.0900	17.3500	18.0700	+1.745%	1,195,937	-6.530%
2026-05-01	17.3800	18.0800	17.3800	17.7600	+2.186%	1,426,430	-4.899%
2026-04-30	17.1200	17.5800	17.0000	17.3800	+0.754%	1,235,606	-2.819%
2026-04-29	17.2200	17.5400	16.7700	17.2500	+2.556%	1,369,317	-2.087%
2026-04-28	16.6000	17.0900	16.2700	16.8200	+2.187%	1,169,482	+0.416%
2026-04-27	16.3800	16.5600	16.0000	16.4600	+3.392%	832,144	+2.612%
2026-04-24	16.2900	16.4400	15.8400	15.9200	-2.451%	793,226	+6.093%
2026-04-23	16.2900	16.4700	15.9700	16.3200	+0.431%	817,423	+3.493%
2026-04-22	16.5100	16.7200	16.0700	16.2500	+0.247%	1,687,272	+3.938%
2026-04-21	15.6900	16.3450	15.5000	16.2100	+3.744%	1,346,167	+4.195%
2026-04-20	15.0400	15.7650	14.8500	15.6250	+5.432%	1,193,212	+8.096%
2026-04-17	15.5100	15.6300	14.0800	14.8200	-7.143%	3,596,029	+13.968%
2026-04-16	15.3500	15.9750	15.2800	15.9600	+3.569%	1,624,131	+5.827%
2026-04-15	15.3600	15.5100	15.0500	15.4100	+0.130%	1,366,214	+9.604%
2026-04-14	15.6100	15.8300	15.2100	15.3900	-1.787%	1,360,273	+9.747%
2026-04-13	15.5000	16.0900	15.2250	15.6700	+2.889%	1,150,214	+7.786%
2026-04-10	15.0300	15.2700	14.9200	15.2300	+0.131%	760,170	+10.900%
2026-04-09	15.7200	16.0400	14.9800	15.2100	-2.437%	1,142,209	+11.045%
2026-04-08	14.6840	15.7100	14.5700	15.5900	-0.701%	1,818,735	+8.339%
2026-04-07	16.0900	16.3900	15.6400	15.7000	-2.424%	968,101	+7.580%
2026-04-06	16.7300	16.8350	15.8200	16.0900	-5.130%	843,023	+4.972%
2026-04-02	16.4900	17.1250	16.3550	16.9600	+4.498%	2,154,629	-0.413%
2026-04-01	16.4050	16.4400	15.5100	16.2300	-1.337%	1,687,801	+4.067%
2026-03-31	16.6800	17.1000	16.0600	16.4500	-0.484%	1,359,972	+2.675%
2026-03-30	17.2750	17.7100	16.2400	16.5300	-2.131%	1,648,786	+2.178%
2026-03-27	16.3700	17.9400	16.2600	16.8900	+2.364%	2,102,194	0.000%
2026-03-26	16.1000	16.8800	16.0600	16.5000	+1.915%	1,315,561	+2.364%
2026-03-25	16.1200	16.5588	16.0500	16.1900	-0.675%	1,317,196	+4.324%
2026-03-24	15.6780	16.4600	15.2100	16.3000	+6.120%	2,222,715	+3.620%
2026-03-23	15.2500	16.1400	15.2500	15.3600	-0.903%	1,752,750	+9.961%
2026-03-20	16.4600	16.5650	15.1200	15.5000	-6.118%	3,552,342	+8.968%
2026-03-19	16.2500	16.6850	16.2100	16.5100	+2.356%	1,800,548	+2.302%
2026-03-18	16.5900	16.8000	15.8800	16.1300	-3.413%	1,536,118	+4.712%
2026-03-17	15.8300	16.7900	15.8100	16.7000	+8.653%	1,799,925	+1.138%
2026-03-16	15.7700	15.8399	15.1300	15.3700	-2.783%	1,163,417	+9.889%
2026-03-13	16.1900	16.2850	15.5050	15.8100	-2.347%	1,084,934	+6.831%
2026-03-12	15.6200	16.5100	15.4800	16.1900	+2.990%	1,232,747	+4.324%
2026-03-11	14.7900	15.7500	14.7900	15.7200	+3.285%	1,072,254	+7.443%
2026-03-10	15.1200	15.6150	14.5400	15.2200	+1.874%	1,393,503	+10.972%
2026-03-09	16.2800	16.3500	14.9000	14.9400	-5.622%	2,148,919	+13.052%
2026-03-06	15.2800	16.1900	14.8400	15.8300	+2.063%	1,911,861	+6.696%
2026-03-05	14.8200	15.5250	14.6300	15.5100	+2.174%	1,782,244	+8.897%
2026-03-04	14.7300	15.3800	14.5400	15.1800	+3.476%	1,836,856	+11.265%
2026-03-03	13.5390	14.8400	13.4200	14.6700	+5.237%	1,847,513	+15.133%
2026-03-02	13.8500	14.4400	13.5700	13.9400	+1.529%	1,638,013	+21.162%
2026-02-27	14.0700	14.1450	13.4700	13.7300	-3.310%	1,513,545	+23.015%
2026-02-26	13.8600	14.3400	13.7575	14.2000	+1.792%	901,841	+18.944%
2026-02-25	14.0400	14.1900	13.7800	13.9500	+0.360%	728,217	+21.075%
2026-02-24	13.9100	14.2400	13.7500	13.9000	+0.434%	2,059,143	+21.511%
2026-02-23	14.0200	14.4250	13.5400	13.8400	-1.284%	1,226,270	+22.038%
2026-02-20	13.6800	14.1450	13.5000	14.0200	+3.316%	2,063,216	+20.471%
2026-02-19	13.4200	13.7000	13.2100	13.5700	+1.496%	1,469,379	+24.466%
2026-02-18	13.4400	13.6000	13.2100	13.3700	+1.442%	1,062,748	+26.328%
2026-02-17	13.4700	13.5500	13.1200	13.1800	-3.796%	1,909,984	+28.149%
2026-02-13	13.9400	14.2800	13.3700	13.7000	-1.580%	1,705,124	+23.285%
2026-02-12	15.4700	15.6400	13.7650	13.9200	-10.194%	3,199,499	+21.336%
2026-02-11	15.0600	15.6100	14.7800	15.5000	+5.227%	2,598,460	+8.968%
2026-02-10	14.2700	15.0700	14.2000	14.7300	+3.224%	2,526,610	+14.664%
2026-02-09	14.7540	14.8900	14.0700	14.2700	+3.032%	2,168,337	+18.360%
2026-02-06	13.0100	14.2600	12.8600	13.8500	+9.400%	2,518,848	+21.949%
2026-02-05	12.8000	14.2299	12.3700	12.6600	+0.476%	4,216,022	+33.412%
2026-02-04	12.4200	13.3300	12.1200	12.6000	+2.273%	2,748,002	+34.048%
2026-02-03	11.7600	12.4900	11.7100	12.3200	+5.842%	1,164,054	+37.094%
2026-02-02	11.1900	11.9350	11.1561	11.6400	+1.571%	1,069,788	+45.103%
2026-01-30	11.8600	11.9800	11.0200	11.4600	-5.211%	791,306	+47.382%
2026-01-29	12.0600	12.1100	11.4000	12.0900	+1.341%	784,307	+39.702%
2026-01-28	12.1250	12.2700	11.6800	11.9300	+1.359%	881,536	+41.576%
2026-01-27	11.5000	11.9800	11.4200	11.7700	+2.170%	524,014	+43.500%
2026-01-26	11.6400	11.8650	11.3990	11.5200	-1.454%	600,938	+46.615%
2026-01-23	12.0000	12.2200	11.6700	11.6900	-1.516%	988,597	+44.482%
2026-01-22	12.0500	12.2799	11.7900	11.8700	-1.248%	1,634,909	+42.291%
2026-01-21	11.2400	12.2250	11.1700	12.0200	+7.899%	1,887,356	+40.516%
2026-01-20	11.3300	11.4600	10.7000	11.1400	-4.213%	1,700,486	+51.616%
2026-01-16	11.6200	11.7650	11.4603	11.6300	+0.172%	2,883,698	+45.228%
2026-01-15	11.1500	11.7000	11.1100	11.6100	+3.846%	1,387,101	+45.478%
2026-01-14	11.2800	11.5700	11.0600	11.1800	-0.268%	1,393,268	+51.073%
2026-01-13	10.6800	11.4399	10.6800	11.2100	+5.456%	1,365,438	+50.669%
2026-01-12	10.5700	10.9000	10.4000	10.6300	+0.568%	1,064,834	+58.890%
2026-01-09	10.3000	10.6200	9.9510	10.5700	+2.621%	831,526	+59.792%
2026-01-08	9.5900	10.3700	9.4900	10.3000	+7.628%	1,269,496	+63.981%
2026-01-07	9.7200	9.7600	9.4400	9.5700	-1.745%	649,169	+76.489%
2026-01-06	9.9100	10.0350	9.5200	9.7400	-1.517%	823,468	+73.409%
2026-01-05	10.4600	10.7799	9.5001	9.8900	-3.794%	1,223,055	+70.779%
2026-01-02	9.8300	10.2900	9.7800	10.2800	+4.898%	1,084,258	+64.300%
2025-12-31	9.7100	9.8300	9.4900	9.8000	+0.719%	931,630	+72.347%
2025-12-30	9.9200	10.0000	9.6950	9.7300	-1.218%	577,618	+73.587%
2025-12-29	9.8800	10.1300	9.6600	9.8500	-0.304%	748,565	+71.472%
2025-12-26	9.8900	10.0700	9.7500	9.8800	-1.496%	581,105	+70.951%
2025-12-24	9.8600	10.1700	9.8100	10.0300	+1.313%	472,151	+68.395%
2025-12-23	9.5500	9.9850	9.4735	9.9000	+3.233%	789,495	+70.606%
2025-12-22	9.4300	9.7700	9.4000	9.5900	+2.021%	901,253	+76.121%
2025-12-19	9.7000	9.8400	9.3800	9.4000	-3.689%	1,911,651	+79.681%
2025-12-18	9.7900	10.0200	9.7100	9.7600	+1.350%	721,677	+73.053%
2025-12-17	9.5000	9.7950	9.4900	9.6300	+1.262%	929,583	+75.389%
2025-12-16	9.6300	9.6900	9.3950	9.5100	-2.959%	992,773	+77.603%
2025-12-15	9.7400	9.8000	9.4700	9.8000	+1.344%	894,634	+72.347%
2025-12-12	9.8000	9.8700	9.5350	9.6700	-0.922%	1,409,111	+74.664%
2025-12-11	9.5400	9.7800	9.4500	9.7600	+0.515%	857,816	+73.053%
2025-12-10	9.9000	9.9200	9.5250	9.7100	-2.314%	954,919	+73.944%
2025-12-09	9.5900	9.9700	9.4350	9.9400	+4.522%	1,498,680	+69.920%
2025-12-08	9.8100	9.9700	9.3101	9.5100	-2.361%	1,281,774	+77.603%
2025-12-05	10.3200	10.3900	9.7200	9.7400	-5.620%	1,176,986	+73.409%
2025-12-04	10.2200	10.4100	10.0100	10.3200	+1.775%	787,432	+63.663%
2025-12-03	10.2800	10.4250	10.0700	10.1400	-1.073%	961,858	+66.568%
2025-12-02	10.2400	10.3250	10.0400	10.2500	+0.196%	636,572	+64.780%
2025-12-01	10.0800	10.5000	10.0049	10.2300	-0.968%	2,055,352	+65.103%
2025-11-28	9.9300	10.4450	9.8100	10.3300	+3.403%	1,001,823	+63.504%
2025-11-26	10.0900	10.2100	9.8100	9.9900	-1.576%	1,024,880	+69.069%
2025-11-25	9.6600	10.1650	9.5300	10.1500	+4.531%	1,101,702	+66.404%
2025-11-24	9.9400	9.9400	9.6000	9.7100	-1.019%	1,344,338	+73.944%
2025-11-21	9.8900	10.1250	9.6700	9.8100	-1.009%	1,431,149	+72.171%
2025-11-20	10.1700	10.3250	9.7500	9.9100	-1.295%	1,766,848	+70.434%
2025-11-19	10.3000	10.3399	9.6100	10.0400	-3.739%	1,780,628	+68.227%
2025-11-18	9.9500	10.5050	9.7500	10.4300	+3.370%	1,678,972	+61.937%
2025-11-17	9.6300	10.6200	9.5938	10.0900	+4.128%	2,821,364	+67.393%
2025-11-14	9.4300	9.8850	9.2900	9.6900	+2.000%	1,756,539	+74.303%
2025-11-13	9.6700	9.8000	9.3100	9.5000	-2.764%	1,447,638	+77.789%
2025-11-12	10.3300	10.4800	9.6610	9.7700	-5.053%	1,287,159	+72.876%
2025-11-11	9.8300	10.3000	9.7000	10.2900	+5.322%	2,091,918	+64.140%
2025-11-10	10.4400	10.4400	9.7300	9.7700	-3.363%	2,591,500	+72.876%
2025-11-07	9.5100	10.1500	9.4200	10.1100	+5.094%	2,488,325	+67.062%
2025-11-06	11.1700	11.2400	9.5750	9.6200	-14.716%	3,306,548	+75.572%
2025-11-05	11.4000	11.8650	10.7620	11.2800	+12.575%	4,523,594	+49.734%
2025-11-04	10.2000	10.3800	9.9750	10.0200	-4.115%	2,598,710	+68.563%
2025-11-03	10.2600	10.4750	10.0200	10.4500	+1.654%	2,164,150	+61.627%
2025-10-31	9.9350	10.2850	9.8400	10.2800	+3.943%	1,326,268	+64.300%
2025-10-30	10.2500	10.3800	9.8800	9.8900	-4.074%	1,186,425	+70.779%
2025-10-29	10.3400	10.5900	10.2050	10.3100	-0.290%	1,623,470	+63.822%
2025-10-28	10.5900	10.7450	10.3200	10.3400	-2.728%	1,747,978	+63.346%
2025-10-27	11.3300	11.3700	10.5977	10.6300	-4.664%	2,995,121	+58.890%
2025-10-24	10.7800	11.3500	10.7400	11.1500	+5.637%	3,006,630	+51.480%
2025-10-23	9.8600	10.5800	9.8600	10.5550	+8.927%	3,917,382	+60.019%
2025-10-22	9.8750	9.8750	9.1801	9.6900	-7.538%	12,059,357	+74.303%
2025-10-21	11.5400	11.5400	10.3300	10.4800	-9.577%	1,666,716	+61.164%
2025-10-20	11.1700	11.6150	11.1000	11.5900	+3.760%	1,308,017	+45.729%
2025-10-17	11.1300	11.3700	10.8950	11.1700	-1.325%	1,619,246	+51.209%
2025-10-16	12.0000	12.1499	11.2150	11.3200	-4.230%	1,981,674	+49.205%
2025-10-15	11.6700	12.3100	11.5001	11.8200	+5.914%	3,562,556	+42.893%
2025-10-14	9.8100	11.1800	9.8100	11.1600	+12.048%	2,993,172	+51.344%
2025-10-13	9.3400	9.9700	9.3007	9.9600	+9.692%	1,330,353	+69.578%
2025-10-10	9.3700	9.7300	8.9250	9.0800	-4.320%	2,289,578	+86.013%
2025-10-09	10.2300	10.3100	9.4500	9.4900	-7.685%	1,553,540	+77.977%
2025-10-08	10.0300	10.5800	10.0200	10.2800	+2.800%	2,307,316	+64.300%
2025-10-07	10.2600	10.2950	9.6700	10.0000	-0.299%	1,815,450	+68.900%
2025-10-06	10.1400	10.4694	9.9800	10.0300	+3.938%	1,838,112	+68.395%
2025-10-03	9.3700	9.8700	9.2644	9.6500	+5.005%	1,584,045	+75.026%
2025-10-02	9.1200	9.2000	8.9900	9.1900	+1.885%	943,404	+83.787%
2025-10-01	8.7900	9.1450	8.6800	9.0200	+2.617%	2,463,236	+87.251%
2025-09-30	9.0800	9.2350	8.6500	8.7900	-3.934%	1,884,346	+92.150%
2025-09-29	9.3000	9.3799	8.9800	9.1500	-0.651%	952,276	+84.590%
2025-09-26	9.0700	9.4600	9.0700	9.2100	+0.218%	3,440,987	+83.388%
2025-09-25	9.4200	9.5800	9.1100	9.1900	-4.668%	1,297,451	+83.787%
2025-09-24	9.4000	9.9250	9.3400	9.6400	+4.104%	1,692,923	+75.207%
2025-09-23	9.3300	9.5550	9.2500	9.2600	-1.174%	2,110,165	+82.397%
2025-09-22	9.5400	9.6550	9.3000	9.3700	-2.902%	2,591,606	+80.256%
2025-09-19	10.2100	10.2700	9.5711	9.6500	-6.128%	5,857,876	+75.026%
2025-09-18	10.0300	11.1300	9.9800	10.2800	+6.972%	3,864,276	+64.300%
2025-09-17	10.4400	10.6250	9.5900	9.6100	-6.880%	2,248,697	+75.754%
2025-09-16	9.9900	10.4400	9.9200	10.3200	+4.453%	2,895,164	+63.663%
2025-09-15	9.9000	10.1700	9.8000	9.8800	+2.596%	1,558,201	+70.951%
2025-09-12	9.7500	9.8450	9.5000	9.6300	-1.433%	1,104,251	+75.389%
2025-09-11	9.6800	10.0835	9.6100	9.7700	+0.930%	2,005,009	+72.876%
2025-09-10	10.0200	10.0850	9.5650	9.6800	-3.393%	2,338,113	+74.483%
2025-09-09	10.2900	10.5150	10.0000	10.0200	-0.792%	1,936,097	+68.563%
2025-09-08	10.6400	10.7100	9.8800	10.1000	-5.075%	2,296,619	+67.228%
2025-09-05	11.1800	11.2020	10.6200	10.6400	-4.574%	2,234,708	+58.741%
2025-09-04	10.7300	11.2650	10.6500	11.1500	+3.241%	2,466,152	+51.480%
2025-09-03	10.9800	11.1200	10.7900	10.8000	-1.907%	2,389,897	+56.389%
2025-09-02	11.0600	11.2750	10.6800	11.0100	-0.900%	2,455,888	+53.406%
2025-08-29	11.0600	11.2450	10.8550	11.1100	+0.090%	2,692,460	+52.025%
2025-08-28	11.6100	11.7500	10.6628	11.1000	+11.558%	3,946,300	+52.162%
2025-08-27	10.0500	10.3750	9.8400	9.9500	-1.583%	2,190,599	+69.749%
2025-08-26	9.4400	10.1600	9.4100	10.1100	+7.439%	2,963,211	+67.062%
2025-08-25	8.9400	9.6550	8.8550	9.4100	+5.375%	2,290,505	+79.490%
2025-08-22	8.2800	8.9300	8.1600	8.9300	+9.571%	2,119,482	+89.138%
2025-08-21	7.5500	8.2850	7.5300	8.1500	+6.955%	1,894,443	+107.239%
2025-08-20	8.1700	8.3200	7.6000	7.6200	-8.633%	1,903,641	+121.654%
2025-08-19	8.3600	8.6300	8.2850	8.3400	+0.120%	992,790	+102.518%
2025-08-18	8.4600	8.6450	8.2900	8.3300	-1.303%	1,608,510	+102.761%
2025-08-15	8.4450	8.7300	8.2700	8.4400	-2.540%	1,044,994	+100.118%
2025-08-14	8.6200	9.1750	8.2750	8.6600	-5.972%	2,493,018	+95.035%
2025-08-13	8.9000	9.4350	8.8100	9.2100	+4.422%	2,580,797	+83.388%
2025-08-12	8.9000	9.1100	8.5650	8.8200	-0.170%	2,903,357	+91.497%
2025-08-11	8.1150	9.1800	8.1150	8.8350	+19.392%	3,846,162	+91.171%
2025-08-08	7.2950	7.4300	7.0750	7.4000	+1.231%	1,372,930	+128.243%
2025-08-07	7.2620	7.6000	7.2300	7.3100	-0.409%	958,922	+131.053%
2025-08-06	7.7500	7.7900	7.3200	7.3400	-5.229%	1,249,559	+130.109%
2025-08-05	7.5900	7.8550	7.4107	7.7450	+2.719%	1,468,507	+118.076%
2025-08-04	8.0000	8.0100	7.4800	7.5400	-4.315%	1,296,754	+124.005%
2025-08-01	8.1000	8.1100	7.7250	7.8800	-4.716%	1,205,185	+114.340%
2025-07-31	8.3900	8.4440	8.1300	8.2700	-3.048%	797,948	+104.232%
2025-07-30	8.5500	8.7500	8.4000	8.5300	-0.698%	1,020,828	+98.007%
2025-07-29	8.5600	8.6453	8.2550	8.5900	+0.468%	1,271,865	+96.624%
2025-07-28	8.2900	8.6250	8.1871	8.5500	+3.012%	1,013,021	+97.544%
2025-07-25	8.1100	8.3200	7.9200	8.3000	+2.850%	802,379	+103.494%
2025-07-24	8.3200	8.3400	7.9500	8.0700	-3.699%	1,076,264	+109.294%
2025-07-23	8.3000	8.5550	8.1692	8.3800	+1.576%	2,042,875	+101.551%
2025-07-22	8.0700	8.4692	8.0700	8.2500	+0.856%	1,665,881	+104.727%
2025-07-21	8.0100	8.3600	7.9456	8.1800	+2.764%	1,226,814	+106.479%
2025-07-18	8.0000	8.3350	7.9300	7.9600	+0.951%	1,485,320	+112.186%
2025-07-17	7.7300	7.9700	7.6800	7.8850	+1.415%	1,156,945	+114.204%
2025-07-16	7.9700	8.0800	7.5450	7.7750	-1.458%	1,317,529	+117.235%
2025-07-15	7.9300	8.1153	7.8350	7.8900	-0.379%	1,355,242	+114.068%
2025-07-14	7.9500	7.9980	7.6600	7.9200	-1.124%	1,445,335	+113.258%
2025-07-11	7.6600	8.0750	7.6049	8.0100	+4.569%	2,365,901	+110.861%
2025-07-10	7.3600	7.7650	7.3350	7.6600	+6.094%	1,463,748	+120.496%
2025-07-09	7.2000	7.3100	6.9700	7.2200	+0.697%	1,143,306	+133.934%
2025-07-08	6.9700	7.2700	6.8754	7.1700	+2.429%	1,517,665	+135.565%
2025-07-07	7.0300	7.2300	6.7850	7.0000	+0.287%	2,925,245	+141.286%
2025-07-03	6.5700	7.0450	6.5600	6.9800	+6.891%	1,326,173	+141.977%
2025-07-02	6.3000	6.7150	6.2500	6.5300	+4.900%	1,550,832	+158.652%
2025-07-01	6.0600	6.5100	5.9100	6.2250	+3.234%	1,574,642	+171.325%
2025-06-30	5.9600	6.2950	5.8500	6.0300	+1.515%	2,163,823	+180.100%
2025-06-27	5.7100	5.9400	5.6000	5.9400	+4.394%	3,359,953	+184.343%
2025-06-26	5.7900	5.8500	5.6800	5.6900	-1.386%	856,283	+196.837%
2025-06-25	5.7000	5.8800	5.6050	5.7700	+1.764%	968,898	+192.721%
2025-06-24	5.4900	5.7150	5.4143	5.6700	+1.795%	1,269,986	+197.884%
2025-06-23	5.6800	5.8096	5.3700	5.5700	-1.764%	1,501,394	+203.232%
2025-06-20	5.6600	5.8300	5.5350	5.6700	+0.354%	3,721,897	+197.884%
2025-06-18	5.7500	5.9500	5.6300	5.6500	-2.165%	2,077,734	+198.938%
2025-06-17	5.7900	5.8350	5.6100	5.7750	-0.602%	1,742,729	+192.468%
2025-06-16	5.6550	5.9650	5.3500	5.8100	+4.122%	2,949,731	+190.706%
2025-06-13	4.7500	5.6600	4.6250	5.5800	+20.000%	6,423,045	+202.688%
2025-06-12	4.5400	4.6900	4.4400	4.6500	+1.307%	1,139,444	+263.226%
2025-06-11	4.6700	4.6800	4.4800	4.5900	0.000%	1,142,993	+267.974%
2025-06-10	4.3000	4.6100	4.2500	4.5900	+8.000%	1,447,252	+267.974%
2025-06-09	4.2000	4.3000	4.1113	4.2500	+1.918%	1,128,082	+297.412%
2025-06-06	4.1500	4.3150	4.0800	4.1700	+3.218%	953,488	+305.036%
2025-06-05	4.0600	4.1650	3.9700	4.0400	-0.493%	988,782	+318.069%
2025-06-04	4.2000	4.2700	4.0050	4.0600	-4.019%	1,187,208	+316.010%
2025-06-03	4.1600	4.4100	4.0300	4.2300	+1.683%	1,139,102	+299.291%
2025-06-02	4.1900	4.2500	4.0100	4.1600	0.000%	1,328,865	+306.010%
2025-05-30	4.1000	4.2800	4.0100	4.1600	+0.483%	2,813,541	+306.010%
2025-05-29	4.2900	4.4000	4.0950	4.1400	-2.588%	1,027,322	+307.971%
2025-05-28	4.3600	4.4200	4.2150	4.2500	-2.746%	752,721	+297.412%
2025-05-27	4.2700	4.4050	4.1850	4.3700	+3.800%	1,134,209	+286.499%
2025-05-23	4.2800	4.3700	4.1700	4.2100	-4.966%	1,139,357	+301.188%
2025-05-22	4.3100	4.6150	4.2300	4.4300	+1.373%	1,425,841	+281.264%
2025-05-21	4.5800	4.6100	4.3600	4.3700	-7.219%	1,379,703	+286.499%
2025-05-20	4.7500	4.8100	4.6150	4.7100	-1.670%	1,462,201	+258.599%
2025-05-19	5.0800	5.0800	4.7850	4.7900	-8.413%	1,688,735	+252.610%
2025-05-16	5.0700	5.2600	4.9600	5.2300	+3.564%	1,613,496	+222.945%
2025-05-15	5.1100	5.1200	4.8800	5.0500	-1.559%	2,890,814	+234.455%
2025-05-14	5.0400	5.1350	4.7550	5.1300	+0.786%	2,486,761	+229.240%
2025-05-13	4.6700	5.4800	4.6100	5.0900	+9.462%	2,982,074	+231.827%
2025-05-12	4.4800	4.7150	4.3600	4.6500	+14.251%	2,076,512	+263.226%
2025-05-09	3.9300	4.2500	3.9300	4.0700	+6.128%	1,650,447	+314.988%
2025-05-08	3.7600	3.8900	3.3850	3.8350	+1.724%	2,301,258	+340.417%
2025-05-07	3.6900	3.7850	3.6350	3.7700	+3.005%	1,312,244	+348.011%
2025-05-06	3.6800	3.8000	3.6500	3.6600	-1.081%	1,090,082	+361.475%
2025-05-05	3.7700	3.8550	3.6800	3.7000	-2.887%	1,299,659	+356.486%
2025-05-02	3.7400	3.8750	3.6400	3.8100	+3.252%	910,570	+343.307%
2025-05-01	3.5700	3.7200	3.5700	3.6900	+3.073%	1,117,980	+357.724%
2025-04-30	3.6500	3.6700	3.5200	3.5800	-3.504%	989,051	+371.788%
2025-04-29	3.6800	3.7400	3.5650	3.7100	+0.270%	1,113,697	+355.256%
2025-04-28	3.6000	3.8450	3.6000	3.7000	+3.352%	1,431,508	+356.486%
2025-04-25	3.5800	3.6400	3.4349	3.5800	0.000%	906,871	+371.788%
2025-04-24	3.4000	3.6382	3.3500	3.5800	+4.985%	2,647,458	+371.788%
2025-04-23	3.6300	3.6700	3.3250	3.4100	-2.710%	1,446,674	+395.308%
2025-04-22	3.3400	3.6200	3.3400	3.5050	+6.212%	1,772,115	+381.883%
2025-04-21	3.3300	3.3500	3.1400	3.3000	-2.941%	1,956,793	+411.818%
2025-04-17	3.4800	3.6250	3.3350	3.4000	-2.299%	2,107,538	+396.765%
2025-04-16	3.5800	3.6700	3.4100	3.4800	-3.867%	2,203,717	+385.345%
2025-04-15	3.7900	3.9700	3.5750	3.6200	-6.218%	2,929,661	+366.575%
2025-04-14	3.8300	3.9900	3.7050	3.8600	+2.116%	1,272,117	+337.565%
2025-04-11	3.9500	3.9750	3.6800	3.7800	-4.304%	1,523,506	+346.825%
2025-04-10	3.9100	3.9750	3.6400	3.9500	-2.709%	1,918,627	+327.595%
2025-04-09	3.5100	4.0900	3.2600	4.0600	+13.725%	3,665,814	+316.010%
2025-04-08	3.9400	3.9800	3.4700	3.5700	-8.226%	2,761,198	+373.109%
2025-04-07	3.8100	4.3100	3.7001	3.8900	-4.890%	2,554,001	+334.190%
2025-04-04	4.0800	4.2048	3.7500	4.0900	-5.977%	2,530,597	+312.958%
2025-04-03	4.6600	4.7250	4.3100	4.3500	-13.174%	1,780,373	+288.276%
2025-04-02	4.9400	5.0400	4.7100	5.0100	+3.299%	750,197	+237.126%
2025-04-01	4.8100	4.9000	4.6200	4.8500	0.000%	1,017,444	+248.247%
2025-03-31	4.7500	4.9300	4.6400	4.8500	-0.206%	1,433,475	+248.247%
2025-03-28	5.3400	5.4000	4.7400	4.8600	-10.000%	1,755,820	+247.531%
2025-03-27	5.1100	5.5400	4.9900	5.4000	+6.090%	1,622,699	+212.778%
2025-03-26	5.0800	5.2200	4.9800	5.0900	+0.792%	1,387,709	+231.827%
2025-03-25	5.0600	5.3100	5.0200	5.0500	-0.198%	1,636,363	+234.455%
2025-03-24	5.4100	5.5150	5.0200	5.0600	-5.066%	1,689,989	+233.794%
2025-03-21	5.2100	5.3600	5.0900	5.3300	+1.331%	12,833,179	+216.886%
2025-03-20	5.2600	5.4600	5.1700	5.2600	-0.379%	1,375,496	+221.103%
2025-03-19	5.2200	5.3400	5.0900	5.2800	+1.344%	1,428,029	+219.886%
2025-03-18	5.6000	5.6200	5.1350	5.2100	-6.964%	1,960,029	+224.184%
2025-03-17	5.2000	5.7000	5.1600	5.6000	+8.527%	1,755,918	+201.607%
2025-03-14	5.1300	5.2150	5.0100	5.1600	+1.575%	1,496,659	+227.326%
2025-03-13	5.0200	5.1950	4.9100	5.0800	+1.296%	1,605,294	+232.480%
2025-03-12	5.1700	5.3250	4.9650	5.0150	-2.051%	2,102,618	+236.790%
2025-03-11	5.2100	5.3200	4.7800	5.1200	-6.569%	3,215,331	+229.883%
2025-03-10	5.7200	6.0900	5.4550	5.4800	-4.530%	2,410,525	+208.212%
2025-03-07	5.9400	6.2400	5.7400	5.7400	-2.712%	2,006,860	+194.251%
2025-03-06	5.4500	5.9300	5.3200	5.9000	+6.306%	1,938,849	+186.271%
2025-03-05	5.0400	5.6150	4.9500	5.5500	+11.000%	2,275,910	+204.324%
2025-03-04	5.1100	5.1900	4.8700	5.0000	-7.579%	3,068,011	+237.800%
2025-03-03	5.9800	6.0700	5.3900	5.4100	-7.836%	2,850,116	+212.200%
2025-02-28	5.8900	5.9400	5.6200	5.8700	+1.557%	1,731,650	+187.734%
2025-02-27	5.8300	5.9600	5.7600	5.7800	-2.530%	1,554,950	+192.215%
2025-02-26	5.9600	6.1600	5.8000	5.9300	-1.002%	1,904,728	+184.823%
2025-02-25	6.4500	6.4500	5.8210	5.9900	-6.552%	2,240,252	+181.970%
2025-02-24	6.2400	6.6700	6.1800	6.4100	+3.722%	1,463,002	+163.495%
2025-02-21	6.2600	6.5500	5.9550	6.1800	-0.323%	2,483,448	+173.301%
2025-02-20	6.6100	6.6892	6.1800	6.2000	-5.918%	1,858,509	+172.419%
2025-02-19	6.4500	6.7150	6.4000	6.5900	+1.855%	1,457,827	+156.297%
2025-02-18	6.6200	7.0000	6.4600	6.4700	-2.999%	1,726,748	+161.051%
2025-02-14	6.5700	6.7600	6.2500	6.6700	+1.988%	2,108,249	+153.223%
2025-02-13	6.1600	7.0700	5.9600	6.5400	+4.976%	4,365,529	+158.257%
2025-02-12	6.1300	6.5300	5.9800	6.2300	+0.484%	2,236,990	+171.108%
2025-02-11	6.4200	6.6675	6.1040	6.2000	-4.689%	2,684,725	+172.419%
2025-02-10	6.7800	7.1100	6.3400	6.5050	-1.439%	4,105,129	+159.646%
2025-02-07	7.1600	7.5200	6.2300	6.6000	-20.386%	7,044,168	+155.909%
2025-02-06	8.5700	8.6400	8.2400	8.2900	-1.893%	1,325,847	+103.739%
2025-02-05	8.7400	8.7900	8.4100	8.4500	-2.762%	928,246	+99.882%
2025-02-04	8.5700	8.8150	8.4150	8.6900	+0.695%	864,633	+94.361%
2025-02-03	8.7000	8.8750	8.4825	8.6300	-3.359%	1,210,720	+95.713%
2025-01-31	8.9200	9.2400	8.8000	8.9300	+0.904%	1,681,990	+89.138%
2025-01-30	9.0400	9.0400	8.7600	8.8500	-1.448%	1,011,050	+90.847%
2025-01-29	8.8400	9.0400	8.6500	8.9800	+0.560%	1,002,214	+88.085%
2025-01-28	9.4900	9.5100	8.8950	8.9300	-6.394%	978,329	+89.138%
2025-01-27	9.4500	9.7800	9.3600	9.5400	+1.814%	1,153,424	+77.044%
2025-01-24	9.5100	9.6350	9.2950	9.3700	-1.472%	668,654	+80.256%
2025-01-23	9.1900	9.5400	9.1800	9.5100	+2.922%	1,172,865	+77.603%
2025-01-22	9.6900	9.8600	9.2250	9.2400	-6.667%	1,462,728	+82.792%
2025-01-21	10.1100	10.1700	9.6400	9.9000	-3.509%	1,147,023	+70.606%
2025-01-17	10.0500	10.4500	9.8400	10.2600	+2.395%	2,526,092	+64.620%

document.getElementById("T6MqDz").onerror = function(){this.style.display='none';}; .dark-mode .WvMM9L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WvMM9L{ color: #333333; background-color: white; border: 2px solid #333333; }GPREGreen Plains, Inc.stock NASDAQ

GPRE
Green Plains, Inc.
stock NASDAQ