Dark

GPRE
Green Plains, Inc.
stock NASDAQ

At Close

Sep 22, 2026 3:59:55 PM EDT

15.07USD+1.481%(+0.22)937,271

13.08Bid 17.22Ask 4.14Spread

Pre-market

Sep 22, 2026 8:44:30 AM EDT

14.90USD+0.337%(+0.05)203

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	14.8800	15.3200	14.8700	15.0700	+1.481%	937,271	0.000%
2026-09-21	14.7400	15.1702	14.7300	14.8500	-1.980%	1,306,868	+1.481%
2026-09-18	15.0900	15.2050	14.8900	15.1500	+0.398%	2,926,507	-0.528%
2026-09-17	15.1400	15.5100	14.9200	15.0900	+0.199%	1,455,713	-0.133%
2026-09-16	14.7750	15.1900	14.4300	15.0600	+1.278%	2,464,758	+0.066%
2026-09-15	14.6700	14.9300	14.5300	14.8700	+1.780%	1,852,331	+1.345%
2026-09-14	14.9000	15.0650	14.3250	14.6100	-1.946%	1,670,888	+3.149%
2026-09-11	15.4100	15.4850	14.7550	14.9000	-2.868%	1,284,545	+1.141%
2026-09-10	15.7300	15.8900	15.3050	15.3400	-1.918%	1,579,079	-1.760%
2026-09-09	15.8400	15.9900	15.3500	15.6400	-0.887%	981,462	-3.645%
2026-09-08	15.5400	16.0300	15.5400	15.7800	+2.136%	1,117,808	-4.499%
2026-09-04	14.9700	15.4800	14.8000	15.4500	+3.275%	1,541,761	-2.460%
2026-09-03	15.1700	15.3400	14.6800	14.9600	-1.676%	2,298,141	+0.735%
2026-09-02	14.5700	15.2300	14.3700	15.2150	+3.153%	2,819,919	-0.953%
2026-09-01	14.4800	14.8600	14.2277	14.7500	+2.076%	1,734,510	+2.169%
2026-08-31	14.6900	14.8100	13.5650	14.4500	-1.432%	1,585,312	+4.291%
2026-08-28	14.0000	14.8200	13.4250	14.6600	+4.416%	3,340,465	+2.797%
2026-08-27	14.9100	15.0400	14.0000	14.0400	-5.645%	1,801,345	+7.336%
2026-08-26	14.6900	15.3350	14.6900	14.8800	+1.570%	2,411,799	+1.277%
2026-08-25	14.8400	15.1400	14.5800	14.6500	-2.138%	1,496,053	+2.867%
2026-08-24	16.1700	16.2800	14.7900	14.9700	-7.877%	995,309	+0.668%
2026-08-21	16.2500	16.5800	15.9900	16.2500	+1.436%	1,108,004	-7.262%
2026-08-20	16.0800	16.5100	15.8500	16.0200	-0.062%	1,216,611	-5.930%
2026-08-19	16.3200	16.4500	15.9500	16.0300	-0.927%	1,070,790	-5.989%
2026-08-18	16.1800	16.2500	15.8403	16.1800	+0.248%	1,165,077	-6.860%
2026-08-17	15.5100	16.1700	15.4300	16.1400	+3.528%	719,409	-6.629%
2026-08-14	15.5000	15.7700	15.3750	15.5900	+0.322%	707,688	-3.335%
2026-08-13	15.2000	15.6600	15.2000	15.5400	+2.846%	1,588,750	-3.024%
2026-08-12	15.6600	15.8500	15.0100	15.1100	-2.892%	929,895	-0.265%
2026-08-11	15.3100	15.8500	15.3100	15.5600	+3.115%	1,442,285	-3.149%
2026-08-10	14.7900	15.2800	14.7200	15.0900	+3.003%	2,296,537	-0.133%
2026-08-07	15.7000	15.7000	14.4100	14.6500	-3.618%	1,290,125	+2.867%
2026-08-06	16.0100	16.2250	15.1200	15.2000	-7.823%	2,353,675	-0.855%
2026-08-05	17.0300	17.1600	16.4850	16.4900	-3.171%	1,363,264	-8.611%
2026-08-04	16.6800	17.2700	16.5900	17.0300	+2.344%	1,027,942	-11.509%
2026-08-03	16.4100	17.0500	16.1800	16.6400	-1.246%	2,264,794	-9.435%
2026-07-31	17.3000	17.5800	16.6500	16.8500	-2.488%	1,266,420	-10.564%
2026-07-30	16.4500	17.6551	16.4500	17.2800	+5.559%	1,577,563	-12.789%
2026-07-29	16.9900	17.0500	16.2300	16.3700	-0.547%	1,491,735	-7.941%
2026-07-28	16.5700	16.7500	16.2200	16.4600	+0.122%	965,413	-8.445%
2026-07-27	16.4600	16.7700	16.2800	16.4400	-3.009%	975,490	-8.333%
2026-07-24	16.9500	17.4100	16.8650	16.9500	-1.453%	865,306	-11.091%
2026-07-23	18.1700	18.1700	17.1800	17.2000	-3.208%	756,775	-12.384%
2026-07-22	17.5700	17.9050	17.5700	17.7700	+0.566%	830,852	-15.194%
2026-07-21	17.0300	17.7600	16.9000	17.6700	+4.991%	1,803,453	-14.714%
2026-07-20	19.0100	19.2199	16.8200	16.8300	-12.480%	1,706,417	-10.458%
2026-07-17	17.6300	19.6450	17.4050	19.2300	+11.737%	5,147,146	-21.633%
2026-07-16	16.7000	17.7156	16.6400	17.2100	+2.624%	1,272,401	-12.435%
2026-07-15	17.1300	17.2700	16.3200	16.7700	-2.044%	948,433	-10.137%
2026-07-14	17.4400	17.6100	16.9700	17.1200	-1.098%	1,011,880	-11.974%
2026-07-13	17.2100	17.6600	17.0700	17.3100	+2.487%	1,137,023	-12.940%
2026-07-10	16.6500	16.9300	16.5600	16.8900	+1.563%	815,685	-10.776%
2026-07-09	16.5600	16.8700	16.3000	16.6300	0.000%	889,161	-9.381%
2026-07-08	15.8600	16.8050	15.7850	16.6300	+5.253%	1,264,805	-9.381%
2026-07-07	15.7500	16.1100	15.2700	15.8000	+0.317%	965,944	-4.620%
2026-07-06	15.3900	15.7700	15.2000	15.7500	+1.547%	817,091	-4.317%
2026-07-02	16.0900	16.3100	15.4850	15.5100	-2.207%	792,534	-2.837%
2026-07-01	15.1800	16.1800	15.1800	15.8600	+3.121%	1,120,397	-4.981%
2026-06-30	15.4700	15.6300	15.2500	15.3800	+0.919%	1,082,855	-2.016%
2026-06-29	15.1000	15.5900	15.0400	15.2400	+0.994%	1,055,885	-1.115%
2026-06-26	14.7900	15.2600	14.7400	15.0900	+1.343%	2,262,943	-0.133%
2026-06-25	14.4200	14.9000	14.2500	14.8900	+1.708%	968,060	+1.209%
2026-06-24	14.2100	15.0900	14.0175	14.6400	+1.596%	1,869,688	+2.937%
2026-06-23	14.5800	15.0000	14.2900	14.4100	-4.316%	1,320,607	+4.580%
2026-06-22	14.8300	15.3800	14.6867	15.0600	+1.619%	1,158,393	+0.066%
2026-06-18	14.5900	14.9850	14.2200	14.8200	+1.996%	3,495,268	+1.687%
2026-06-17	14.5400	14.8550	14.3700	14.5300	-1.824%	2,324,574	+3.716%
2026-06-16	14.2500	14.8800	14.2500	14.8000	+2.849%	1,445,574	+1.824%
2026-06-15	14.8050	14.8500	14.0500	14.3900	-4.067%	1,736,962	+4.726%
2026-06-12	14.7800	15.2400	14.4500	15.0000	+0.604%	867,725	+0.467%
2026-06-11	15.0000	15.2300	14.5700	14.9100	-0.201%	1,625,634	+1.073%
2026-06-10	14.9200	15.0400	14.7200	14.9400	+0.946%	1,179,552	+0.870%
2026-06-09	14.7700	14.9100	14.4050	14.8000	-0.738%	1,414,779	+1.824%
2026-06-08	15.1900	15.2200	14.8300	14.9100	-0.401%	1,465,368	+1.073%
2026-06-05	14.9900	15.2300	14.6850	14.9700	-0.729%	1,065,961	+0.668%
2026-06-04	15.8500	16.0300	14.9106	15.0800	-5.157%	1,394,469	-0.066%
2026-06-03	16.4500	16.5300	15.8800	15.9000	-1.487%	1,708,439	-5.220%
2026-06-02	15.9100	16.5700	15.9100	16.1400	-0.062%	1,293,303	-6.629%
2026-06-01	15.9900	16.4900	15.6800	16.1500	+3.063%	1,086,792	-6.687%
2026-05-29	15.7500	15.8600	15.3900	15.6700	-0.886%	2,319,277	-3.829%
2026-05-28	15.7900	15.9600	15.6150	15.8100	+0.893%	963,364	-4.681%
2026-05-27	15.2300	15.9900	15.2300	15.6700	-1.011%	1,345,170	-3.829%
2026-05-26	15.3100	16.2900	15.2918	15.8300	+2.327%	1,330,202	-4.801%
2026-05-22	15.0300	15.6800	14.8100	15.4700	+2.654%	1,382,424	-2.586%
2026-05-21	15.8800	16.0600	15.0300	15.0700	-3.706%	2,514,593	0.000%
2026-05-20	16.2900	16.3000	15.5550	15.6500	-3.395%	1,287,125	-3.706%
2026-05-19	16.7300	16.7600	16.1300	16.2000	-4.425%	1,433,152	-6.975%
2026-05-18	17.3100	17.4900	16.5600	16.9500	-1.109%	1,539,762	-11.091%
2026-05-15	16.5900	17.1600	16.5100	17.1400	+2.758%	1,373,765	-12.077%
2026-05-14	16.8100	16.9500	16.5000	16.6800	-0.773%	1,533,127	-9.652%
2026-05-13	16.8000	16.8500	16.2600	16.8100	+0.239%	860,074	-10.351%
2026-05-12	17.0600	17.1200	16.5300	16.7700	-2.216%	1,710,077	-10.137%
2026-05-11	17.9100	18.4878	17.1300	17.1500	-5.717%	2,190,911	-12.128%
2026-05-08	16.8500	18.2200	16.6327	18.1900	+10.510%	2,407,804	-17.152%
2026-05-07	17.0700	17.8900	16.0931	16.4600	-3.005%	3,059,773	-8.445%
2026-05-06	17.5800	17.9000	16.8500	16.9700	-7.014%	2,296,730	-11.196%
2026-05-05	18.0700	18.9400	17.8400	18.2500	+0.996%	1,548,067	-17.425%
2026-05-04	17.5400	18.0900	17.3500	18.0700	+1.745%	1,195,937	-16.602%
2026-05-01	17.3800	18.0800	17.3800	17.7600	+2.186%	1,426,430	-15.146%
2026-04-30	17.1200	17.5800	17.0000	17.3800	+0.754%	1,235,606	-13.291%
2026-04-29	17.2200	17.5400	16.7700	17.2500	+2.556%	1,369,317	-12.638%
2026-04-28	16.6000	17.0900	16.2700	16.8200	+2.187%	1,169,482	-10.404%
2026-04-27	16.3800	16.5600	16.0000	16.4600	+3.392%	832,144	-8.445%
2026-04-24	16.2900	16.4400	15.8400	15.9200	-2.451%	793,226	-5.339%
2026-04-23	16.2900	16.4700	15.9700	16.3200	+0.431%	817,423	-7.659%
2026-04-22	16.5100	16.7200	16.0700	16.2500	+0.247%	1,687,272	-7.262%
2026-04-21	15.6900	16.3450	15.5000	16.2100	+3.744%	1,346,167	-7.033%
2026-04-20	15.0400	15.7650	14.8500	15.6250	+5.432%	1,193,212	-3.552%
2026-04-17	15.5100	15.6300	14.0800	14.8200	-7.143%	3,596,029	+1.687%
2026-04-16	15.3500	15.9750	15.2800	15.9600	+3.569%	1,624,131	-5.576%
2026-04-15	15.3600	15.5100	15.0500	15.4100	+0.130%	1,366,214	-2.206%
2026-04-14	15.6100	15.8300	15.2100	15.3900	-1.787%	1,360,273	-2.079%
2026-04-13	15.5000	16.0900	15.2250	15.6700	+2.889%	1,150,214	-3.829%
2026-04-10	15.0300	15.2700	14.9200	15.2300	+0.131%	760,170	-1.051%
2026-04-09	15.7200	16.0400	14.9800	15.2100	-2.437%	1,142,209	-0.920%
2026-04-08	14.6840	15.7100	14.5700	15.5900	-0.701%	1,818,735	-3.335%
2026-04-07	16.0900	16.3900	15.6400	15.7000	-2.424%	968,101	-4.013%
2026-04-06	16.7300	16.8350	15.8200	16.0900	-5.130%	843,023	-6.339%
2026-04-02	16.4900	17.1250	16.3550	16.9600	+4.498%	2,154,629	-11.144%
2026-04-01	16.4050	16.4400	15.5100	16.2300	-1.337%	1,687,801	-7.147%
2026-03-31	16.6800	17.1000	16.0600	16.4500	-0.484%	1,359,972	-8.389%
2026-03-30	17.2750	17.7100	16.2400	16.5300	-2.131%	1,648,786	-8.832%
2026-03-27	16.3700	17.9400	16.2600	16.8900	+2.364%	2,102,194	-10.776%
2026-03-26	16.1000	16.8800	16.0600	16.5000	+1.915%	1,315,561	-8.667%
2026-03-25	16.1200	16.5588	16.0500	16.1900	-0.675%	1,317,196	-6.918%
2026-03-24	15.6780	16.4600	15.2100	16.3000	+6.120%	2,222,715	-7.546%
2026-03-23	15.2500	16.1400	15.2500	15.3600	-0.903%	1,752,750	-1.888%
2026-03-20	16.4600	16.5650	15.1200	15.5000	-6.118%	3,552,342	-2.774%
2026-03-19	16.2500	16.6850	16.2100	16.5100	+2.356%	1,800,548	-8.722%
2026-03-18	16.5900	16.8000	15.8800	16.1300	-3.413%	1,536,118	-6.572%
2026-03-17	15.8300	16.7900	15.8100	16.7000	+8.653%	1,799,925	-9.760%
2026-03-16	15.7700	15.8399	15.1300	15.3700	-2.783%	1,163,417	-1.952%
2026-03-13	16.1900	16.2850	15.5050	15.8100	-2.347%	1,084,934	-4.681%
2026-03-12	15.6200	16.5100	15.4800	16.1900	+2.990%	1,232,747	-6.918%
2026-03-11	14.7900	15.7500	14.7900	15.7200	+3.285%	1,072,254	-4.135%
2026-03-10	15.1200	15.6150	14.5400	15.2200	+1.874%	1,393,503	-0.986%
2026-03-09	16.2800	16.3500	14.9000	14.9400	-5.622%	2,148,919	+0.870%
2026-03-06	15.2800	16.1900	14.8400	15.8300	+2.063%	1,911,861	-4.801%
2026-03-05	14.8200	15.5250	14.6300	15.5100	+2.174%	1,782,244	-2.837%
2026-03-04	14.7300	15.3800	14.5400	15.1800	+3.476%	1,836,856	-0.725%
2026-03-03	13.5390	14.8400	13.4200	14.6700	+5.237%	1,847,513	+2.727%
2026-03-02	13.8500	14.4400	13.5700	13.9400	+1.529%	1,638,013	+8.106%
2026-02-27	14.0700	14.1450	13.4700	13.7300	-3.310%	1,513,545	+9.760%
2026-02-26	13.8600	14.3400	13.7575	14.2000	+1.792%	901,841	+6.127%
2026-02-25	14.0400	14.1900	13.7800	13.9500	+0.360%	728,217	+8.029%
2026-02-24	13.9100	14.2400	13.7500	13.9000	+0.434%	2,059,143	+8.417%
2026-02-23	14.0200	14.4250	13.5400	13.8400	-1.284%	1,226,270	+8.887%
2026-02-20	13.6800	14.1450	13.5000	14.0200	+3.316%	2,063,216	+7.489%
2026-02-19	13.4200	13.7000	13.2100	13.5700	+1.496%	1,469,379	+11.054%
2026-02-18	13.4400	13.6000	13.2100	13.3700	+1.442%	1,062,748	+12.715%
2026-02-17	13.4700	13.5500	13.1200	13.1800	-3.796%	1,909,984	+14.340%
2026-02-13	13.9400	14.2800	13.3700	13.7000	-1.580%	1,705,124	+10.000%
2026-02-12	15.4700	15.6400	13.7650	13.9200	-10.194%	3,199,499	+8.261%
2026-02-11	15.0600	15.6100	14.7800	15.5000	+5.227%	2,598,460	-2.774%
2026-02-10	14.2700	15.0700	14.2000	14.7300	+3.224%	2,526,610	+2.308%
2026-02-09	14.7540	14.8900	14.0700	14.2700	+3.032%	2,168,337	+5.606%
2026-02-06	13.0100	14.2600	12.8600	13.8500	+9.400%	2,518,848	+8.809%
2026-02-05	12.8000	14.2299	12.3700	12.6600	+0.476%	4,216,022	+19.036%
2026-02-04	12.4200	13.3300	12.1200	12.6000	+2.273%	2,748,002	+19.603%
2026-02-03	11.7600	12.4900	11.7100	12.3200	+5.842%	1,164,054	+22.321%
2026-02-02	11.1900	11.9350	11.1561	11.6400	+1.571%	1,069,788	+29.467%
2026-01-30	11.8600	11.9800	11.0200	11.4600	-5.211%	791,306	+31.501%
2026-01-29	12.0600	12.1100	11.4000	12.0900	+1.341%	784,307	+24.648%
2026-01-28	12.1250	12.2700	11.6800	11.9300	+1.359%	881,536	+26.320%
2026-01-27	11.5000	11.9800	11.4200	11.7700	+2.170%	524,014	+28.037%
2026-01-26	11.6400	11.8650	11.3990	11.5200	-1.454%	600,938	+30.816%
2026-01-23	12.0000	12.2200	11.6700	11.6900	-1.516%	988,597	+28.914%
2026-01-22	12.0500	12.2799	11.7900	11.8700	-1.248%	1,634,909	+26.959%
2026-01-21	11.2400	12.2250	11.1700	12.0200	+7.899%	1,887,356	+25.374%
2026-01-20	11.3300	11.4600	10.7000	11.1400	-4.213%	1,700,486	+35.278%
2026-01-16	11.6200	11.7650	11.4603	11.6300	+0.172%	2,883,698	+29.579%
2026-01-15	11.1500	11.7000	11.1100	11.6100	+3.846%	1,387,101	+29.802%
2026-01-14	11.2800	11.5700	11.0600	11.1800	-0.268%	1,393,268	+34.794%
2026-01-13	10.6800	11.4399	10.6800	11.2100	+5.456%	1,365,438	+34.434%
2026-01-12	10.5700	10.9000	10.4000	10.6300	+0.568%	1,064,834	+41.769%
2026-01-09	10.3000	10.6200	9.9510	10.5700	+2.621%	831,526	+42.573%
2026-01-08	9.5900	10.3700	9.4900	10.3000	+7.628%	1,269,496	+46.311%
2026-01-07	9.7200	9.7600	9.4400	9.5700	-1.745%	649,169	+57.471%
2026-01-06	9.9100	10.0350	9.5200	9.7400	-1.517%	823,468	+54.723%
2026-01-05	10.4600	10.7799	9.5001	9.8900	-3.794%	1,223,055	+52.376%
2026-01-02	9.8300	10.2900	9.7800	10.2800	+4.898%	1,084,258	+46.595%
2025-12-31	9.7100	9.8300	9.4900	9.8000	+0.719%	931,630	+53.776%
2025-12-30	9.9200	10.0000	9.6950	9.7300	-1.218%	577,618	+54.882%
2025-12-29	9.8800	10.1300	9.6600	9.8500	-0.304%	748,565	+52.995%
2025-12-26	9.8900	10.0700	9.7500	9.8800	-1.496%	581,105	+52.530%
2025-12-24	9.8600	10.1700	9.8100	10.0300	+1.313%	472,151	+50.249%
2025-12-23	9.5500	9.9850	9.4735	9.9000	+3.233%	789,495	+52.222%
2025-12-22	9.4300	9.7700	9.4000	9.5900	+2.021%	901,253	+57.143%
2025-12-19	9.7000	9.8400	9.3800	9.4000	-3.689%	1,911,651	+60.319%
2025-12-18	9.7900	10.0200	9.7100	9.7600	+1.350%	721,677	+54.406%
2025-12-17	9.5000	9.7950	9.4900	9.6300	+1.262%	929,583	+56.490%
2025-12-16	9.6300	9.6900	9.3950	9.5100	-2.959%	992,773	+58.465%
2025-12-15	9.7400	9.8000	9.4700	9.8000	+1.344%	894,634	+53.776%
2025-12-12	9.8000	9.8700	9.5350	9.6700	-0.922%	1,409,111	+55.843%
2025-12-11	9.5400	9.7800	9.4500	9.7600	+0.515%	857,816	+54.406%
2025-12-10	9.9000	9.9200	9.5250	9.7100	-2.314%	954,919	+55.201%
2025-12-09	9.5900	9.9700	9.4350	9.9400	+4.522%	1,498,680	+51.610%
2025-12-08	9.8100	9.9700	9.3101	9.5100	-2.361%	1,281,774	+58.465%
2025-12-05	10.3200	10.3900	9.7200	9.7400	-5.620%	1,176,986	+54.723%
2025-12-04	10.2200	10.4100	10.0100	10.3200	+1.775%	787,432	+46.027%
2025-12-03	10.2800	10.4250	10.0700	10.1400	-1.073%	961,858	+48.619%
2025-12-02	10.2400	10.3250	10.0400	10.2500	+0.196%	636,572	+47.024%
2025-12-01	10.0800	10.5000	10.0049	10.2300	-0.968%	2,055,352	+47.312%
2025-11-28	9.9300	10.4450	9.8100	10.3300	+3.403%	1,001,823	+45.886%
2025-11-26	10.0900	10.2100	9.8100	9.9900	-1.576%	1,024,880	+50.851%
2025-11-25	9.6600	10.1650	9.5300	10.1500	+4.531%	1,101,702	+48.473%
2025-11-24	9.9400	9.9400	9.6000	9.7100	-1.019%	1,344,338	+55.201%
2025-11-21	9.8900	10.1250	9.6700	9.8100	-1.009%	1,431,149	+53.619%
2025-11-20	10.1700	10.3250	9.7500	9.9100	-1.295%	1,766,848	+52.069%
2025-11-19	10.3000	10.3399	9.6100	10.0400	-3.739%	1,780,628	+50.100%
2025-11-18	9.9500	10.5050	9.7500	10.4300	+3.370%	1,678,972	+44.487%
2025-11-17	9.6300	10.6200	9.5938	10.0900	+4.128%	2,821,364	+49.356%
2025-11-14	9.4300	9.8850	9.2900	9.6900	+2.000%	1,756,539	+55.521%
2025-11-13	9.6700	9.8000	9.3100	9.5000	-2.764%	1,447,638	+58.632%
2025-11-12	10.3300	10.4800	9.6610	9.7700	-5.053%	1,287,159	+54.248%
2025-11-11	9.8300	10.3000	9.7000	10.2900	+5.322%	2,091,918	+46.453%
2025-11-10	10.4400	10.4400	9.7300	9.7700	-3.363%	2,591,500	+54.248%
2025-11-07	9.5100	10.1500	9.4200	10.1100	+5.094%	2,488,325	+49.060%
2025-11-06	11.1700	11.2400	9.5750	9.6200	-14.716%	3,306,548	+56.653%
2025-11-05	11.4000	11.8650	10.7620	11.2800	+12.575%	4,523,594	+33.599%
2025-11-04	10.2000	10.3800	9.9750	10.0200	-4.115%	2,598,710	+50.399%
2025-11-03	10.2600	10.4750	10.0200	10.4500	+1.654%	2,164,150	+44.211%
2025-10-31	9.9350	10.2850	9.8400	10.2800	+3.943%	1,326,268	+46.595%
2025-10-30	10.2500	10.3800	9.8800	9.8900	-4.074%	1,186,425	+52.376%
2025-10-29	10.3400	10.5900	10.2050	10.3100	-0.290%	1,623,470	+46.169%
2025-10-28	10.5900	10.7450	10.3200	10.3400	-2.728%	1,747,978	+45.745%
2025-10-27	11.3300	11.3700	10.5977	10.6300	-4.664%	2,995,121	+41.769%
2025-10-24	10.7800	11.3500	10.7400	11.1500	+5.637%	3,006,630	+35.157%
2025-10-23	9.8600	10.5800	9.8600	10.5550	+8.927%	3,917,382	+42.776%
2025-10-22	9.8750	9.8750	9.1801	9.6900	-7.538%	12,059,357	+55.521%
2025-10-21	11.5400	11.5400	10.3300	10.4800	-9.577%	1,666,716	+43.798%
2025-10-20	11.1700	11.6150	11.1000	11.5900	+3.760%	1,308,017	+30.026%
2025-10-17	11.1300	11.3700	10.8950	11.1700	-1.325%	1,619,246	+34.915%
2025-10-16	12.0000	12.1499	11.2150	11.3200	-4.230%	1,981,674	+33.127%
2025-10-15	11.6700	12.3100	11.5001	11.8200	+5.914%	3,562,556	+27.496%
2025-10-14	9.8100	11.1800	9.8100	11.1600	+12.048%	2,993,172	+35.036%
2025-10-13	9.3400	9.9700	9.3007	9.9600	+9.692%	1,330,353	+51.305%
2025-10-10	9.3700	9.7300	8.9250	9.0800	-4.320%	2,289,578	+65.969%
2025-10-09	10.2300	10.3100	9.4500	9.4900	-7.685%	1,553,540	+58.799%
2025-10-08	10.0300	10.5800	10.0200	10.2800	+2.800%	2,307,316	+46.595%
2025-10-07	10.2600	10.2950	9.6700	10.0000	-0.299%	1,815,450	+50.700%
2025-10-06	10.1400	10.4694	9.9800	10.0300	+3.938%	1,838,112	+50.249%
2025-10-03	9.3700	9.8700	9.2644	9.6500	+5.005%	1,584,045	+56.166%
2025-10-02	9.1200	9.2000	8.9900	9.1900	+1.885%	943,404	+63.983%
2025-10-01	8.7900	9.1450	8.6800	9.0200	+2.617%	2,463,236	+67.073%
2025-09-30	9.0800	9.2350	8.6500	8.7900	-3.934%	1,884,346	+71.445%
2025-09-29	9.3000	9.3799	8.9800	9.1500	-0.651%	952,276	+64.699%
2025-09-26	9.0700	9.4600	9.0700	9.2100	+0.218%	3,440,987	+63.626%
2025-09-25	9.4200	9.5800	9.1100	9.1900	-4.668%	1,297,451	+63.983%
2025-09-24	9.4000	9.9250	9.3400	9.6400	+4.104%	1,692,923	+56.328%
2025-09-23	9.3300	9.5550	9.2500	9.2600	-1.174%	2,110,165	+62.743%
2025-09-22	9.5400	9.6550	9.3000	9.3700	-2.902%	2,591,606	+60.832%
2025-09-19	10.2100	10.2700	9.5711	9.6500	-6.128%	5,857,876	+56.166%
2025-09-18	10.0300	11.1300	9.9800	10.2800	+6.972%	3,864,276	+46.595%
2025-09-17	10.4400	10.6250	9.5900	9.6100	-6.880%	2,248,697	+56.816%
2025-09-16	9.9900	10.4400	9.9200	10.3200	+4.453%	2,895,164	+46.027%
2025-09-15	9.9000	10.1700	9.8000	9.8800	+2.596%	1,558,201	+52.530%
2025-09-12	9.7500	9.8450	9.5000	9.6300	-1.433%	1,104,251	+56.490%
2025-09-11	9.6800	10.0835	9.6100	9.7700	+0.930%	2,005,009	+54.248%
2025-09-10	10.0200	10.0850	9.5650	9.6800	-3.393%	2,338,113	+55.682%
2025-09-09	10.2900	10.5150	10.0000	10.0200	-0.792%	1,936,097	+50.399%
2025-09-08	10.6400	10.7100	9.8800	10.1000	-5.075%	2,296,619	+49.208%
2025-09-05	11.1800	11.2020	10.6200	10.6400	-4.574%	2,234,708	+41.635%
2025-09-04	10.7300	11.2650	10.6500	11.1500	+3.241%	2,466,152	+35.157%
2025-09-03	10.9800	11.1200	10.7900	10.8000	-1.907%	2,389,897	+39.537%
2025-09-02	11.0600	11.2750	10.6800	11.0100	-0.900%	2,455,888	+36.876%
2025-08-29	11.0600	11.2450	10.8550	11.1100	+0.090%	2,692,460	+35.644%
2025-08-28	11.6100	11.7500	10.6628	11.1000	+11.558%	3,946,300	+35.766%
2025-08-27	10.0500	10.3750	9.8400	9.9500	-1.583%	2,190,599	+51.457%
2025-08-26	9.4400	10.1600	9.4100	10.1100	+7.439%	2,963,211	+49.060%
2025-08-25	8.9400	9.6550	8.8550	9.4100	+5.375%	2,290,505	+60.149%
2025-08-22	8.2800	8.9300	8.1600	8.9300	+9.571%	2,119,482	+68.757%
2025-08-21	7.5500	8.2850	7.5300	8.1500	+6.955%	1,894,443	+84.908%
2025-08-20	8.1700	8.3200	7.6000	7.6200	-8.633%	1,903,641	+97.769%
2025-08-19	8.3600	8.6300	8.2850	8.3400	+0.120%	992,790	+80.695%
2025-08-18	8.4600	8.6450	8.2900	8.3300	-1.303%	1,608,510	+80.912%
2025-08-15	8.4450	8.7300	8.2700	8.4400	-2.540%	1,044,994	+78.555%
2025-08-14	8.6200	9.1750	8.2750	8.6600	-5.972%	2,493,018	+74.018%
2025-08-13	8.9000	9.4350	8.8100	9.2100	+4.422%	2,580,797	+63.626%
2025-08-12	8.9000	9.1100	8.5650	8.8200	-0.170%	2,903,357	+70.862%
2025-08-11	8.1150	9.1800	8.1150	8.8350	+19.392%	3,846,162	+70.572%
2025-08-08	7.2950	7.4300	7.0750	7.4000	+1.231%	1,372,930	+103.649%
2025-08-07	7.2620	7.6000	7.2300	7.3100	-0.409%	958,922	+106.156%
2025-08-06	7.7500	7.7900	7.3200	7.3400	-5.229%	1,249,559	+105.313%
2025-08-05	7.5900	7.8550	7.4107	7.7450	+2.719%	1,468,507	+94.577%
2025-08-04	8.0000	8.0100	7.4800	7.5400	-4.315%	1,296,754	+99.867%
2025-08-01	8.1000	8.1100	7.7250	7.8800	-4.716%	1,205,185	+91.244%
2025-07-31	8.3900	8.4440	8.1300	8.2700	-3.048%	797,948	+82.225%
2025-07-30	8.5500	8.7500	8.4000	8.5300	-0.698%	1,020,828	+76.671%
2025-07-29	8.5600	8.6453	8.2550	8.5900	+0.468%	1,271,865	+75.437%
2025-07-28	8.2900	8.6250	8.1871	8.5500	+3.012%	1,013,021	+76.257%
2025-07-25	8.1100	8.3200	7.9200	8.3000	+2.850%	802,379	+81.566%
2025-07-24	8.3200	8.3400	7.9500	8.0700	-3.699%	1,076,264	+86.741%
2025-07-23	8.3000	8.5550	8.1692	8.3800	+1.576%	2,042,875	+79.833%
2025-07-22	8.0700	8.4692	8.0700	8.2500	+0.856%	1,665,881	+82.667%
2025-07-21	8.0100	8.3600	7.9456	8.1800	+2.764%	1,226,814	+84.230%
2025-07-18	8.0000	8.3350	7.9300	7.9600	+0.951%	1,485,320	+89.322%
2025-07-17	7.7300	7.9700	7.6800	7.8850	+1.415%	1,156,945	+91.122%
2025-07-16	7.9700	8.0800	7.5450	7.7750	-1.458%	1,317,529	+93.826%
2025-07-15	7.9300	8.1153	7.8350	7.8900	-0.379%	1,355,242	+91.001%
2025-07-14	7.9500	7.9980	7.6600	7.9200	-1.124%	1,445,335	+90.278%
2025-07-11	7.6600	8.0750	7.6049	8.0100	+4.569%	2,365,901	+88.140%
2025-07-10	7.3600	7.7650	7.3350	7.6600	+6.094%	1,463,748	+96.736%
2025-07-09	7.2000	7.3100	6.9700	7.2200	+0.697%	1,143,306	+108.726%
2025-07-08	6.9700	7.2700	6.8754	7.1700	+2.429%	1,517,665	+110.181%
2025-07-07	7.0300	7.2300	6.7850	7.0000	+0.287%	2,925,245	+115.286%
2025-07-03	6.5700	7.0450	6.5600	6.9800	+6.891%	1,326,173	+115.903%
2025-07-02	6.3000	6.7150	6.2500	6.5300	+4.900%	1,550,832	+130.781%
2025-07-01	6.0600	6.5100	5.9100	6.2250	+3.234%	1,574,642	+142.088%
2025-06-30	5.9600	6.2950	5.8500	6.0300	+1.515%	2,163,823	+149.917%
2025-06-27	5.7100	5.9400	5.6000	5.9400	+4.394%	3,359,953	+153.704%
2025-06-26	5.7900	5.8500	5.6800	5.6900	-1.386%	856,283	+164.851%
2025-06-25	5.7000	5.8800	5.6050	5.7700	+1.764%	968,898	+161.179%
2025-06-24	5.4900	5.7150	5.4143	5.6700	+1.795%	1,269,986	+165.785%
2025-06-23	5.6800	5.8096	5.3700	5.5700	-1.764%	1,501,394	+170.557%
2025-06-20	5.6600	5.8300	5.5350	5.6700	+0.354%	3,721,897	+165.785%
2025-06-18	5.7500	5.9500	5.6300	5.6500	-2.165%	2,077,734	+166.726%
2025-06-17	5.7900	5.8350	5.6100	5.7750	-0.602%	1,742,729	+160.952%
2025-06-16	5.6550	5.9650	5.3500	5.8100	+4.122%	2,949,731	+159.380%
2025-06-13	4.7500	5.6600	4.6250	5.5800	+20.000%	6,423,045	+170.072%
2025-06-12	4.5400	4.6900	4.4400	4.6500	+1.307%	1,139,444	+224.086%
2025-06-11	4.6700	4.6800	4.4800	4.5900	0.000%	1,142,993	+228.322%
2025-06-10	4.3000	4.6100	4.2500	4.5900	+8.000%	1,447,252	+228.322%
2025-06-09	4.2000	4.3000	4.1113	4.2500	+1.918%	1,128,082	+254.588%
2025-06-06	4.1500	4.3150	4.0800	4.1700	+3.218%	953,488	+261.391%
2025-06-05	4.0600	4.1650	3.9700	4.0400	-0.493%	988,782	+273.020%
2025-06-04	4.2000	4.2700	4.0050	4.0600	-4.019%	1,187,208	+271.182%
2025-06-03	4.1600	4.4100	4.0300	4.2300	+1.683%	1,139,102	+256.265%
2025-06-02	4.1900	4.2500	4.0100	4.1600	0.000%	1,328,865	+262.260%
2025-05-30	4.1000	4.2800	4.0100	4.1600	+0.483%	2,813,541	+262.260%
2025-05-29	4.2900	4.4000	4.0950	4.1400	-2.588%	1,027,322	+264.010%
2025-05-28	4.3600	4.4200	4.2150	4.2500	-2.746%	752,721	+254.588%
2025-05-27	4.2700	4.4050	4.1850	4.3700	+3.800%	1,134,209	+244.851%
2025-05-23	4.2800	4.3700	4.1700	4.2100	-4.966%	1,139,357	+257.957%
2025-05-22	4.3100	4.6150	4.2300	4.4300	+1.373%	1,425,841	+240.181%
2025-05-21	4.5800	4.6100	4.3600	4.3700	-7.219%	1,379,703	+244.851%
2025-05-20	4.7500	4.8100	4.6150	4.7100	-1.670%	1,462,201	+219.958%
2025-05-19	5.0800	5.0800	4.7850	4.7900	-8.413%	1,688,735	+214.614%
2025-05-16	5.0700	5.2600	4.9600	5.2300	+3.564%	1,613,496	+188.145%
2025-05-15	5.1100	5.1200	4.8800	5.0500	-1.559%	2,890,814	+198.416%
2025-05-14	5.0400	5.1350	4.7550	5.1300	+0.786%	2,486,761	+193.762%
2025-05-13	4.6700	5.4800	4.6100	5.0900	+9.462%	2,982,074	+196.071%
2025-05-12	4.4800	4.7150	4.3600	4.6500	+14.251%	2,076,512	+224.086%
2025-05-09	3.9300	4.2500	3.9300	4.0700	+6.128%	1,650,447	+270.270%
2025-05-08	3.7600	3.8900	3.3850	3.8350	+1.724%	2,301,258	+292.960%
2025-05-07	3.6900	3.7850	3.6350	3.7700	+3.005%	1,312,244	+299.735%
2025-05-06	3.6800	3.8000	3.6500	3.6600	-1.081%	1,090,082	+311.749%
2025-05-05	3.7700	3.8550	3.6800	3.7000	-2.887%	1,299,659	+307.297%
2025-05-02	3.7400	3.8750	3.6400	3.8100	+3.252%	910,570	+295.538%
2025-05-01	3.5700	3.7200	3.5700	3.6900	+3.073%	1,117,980	+308.401%
2025-04-30	3.6500	3.6700	3.5200	3.5800	-3.504%	989,051	+320.950%
2025-04-29	3.6800	3.7400	3.5650	3.7100	+0.270%	1,113,697	+306.199%
2025-04-28	3.6000	3.8450	3.6000	3.7000	+3.352%	1,431,508	+307.297%
2025-04-25	3.5800	3.6400	3.4349	3.5800	0.000%	906,871	+320.950%
2025-04-24	3.4000	3.6382	3.3500	3.5800	+4.985%	2,647,458	+320.950%
2025-04-23	3.6300	3.6700	3.3250	3.4100	-2.710%	1,446,674	+341.935%
2025-04-22	3.3400	3.6200	3.3400	3.5050	+6.212%	1,772,115	+329.957%
2025-04-21	3.3300	3.3500	3.1400	3.3000	-2.941%	1,956,793	+356.667%
2025-04-17	3.4800	3.6250	3.3350	3.4000	-2.299%	2,107,538	+343.235%
2025-04-16	3.5800	3.6700	3.4100	3.4800	-3.867%	2,203,717	+333.046%
2025-04-15	3.7900	3.9700	3.5750	3.6200	-6.218%	2,929,661	+316.298%
2025-04-14	3.8300	3.9900	3.7050	3.8600	+2.116%	1,272,117	+290.415%
2025-04-11	3.9500	3.9750	3.6800	3.7800	-4.304%	1,523,506	+298.677%
2025-04-10	3.9100	3.9750	3.6400	3.9500	-2.709%	1,918,627	+281.519%
2025-04-09	3.5100	4.0900	3.2600	4.0600	+13.725%	3,665,814	+271.182%
2025-04-08	3.9400	3.9800	3.4700	3.5700	-8.226%	2,761,198	+322.129%
2025-04-07	3.8100	4.3100	3.7001	3.8900	-4.890%	2,554,001	+287.404%
2025-04-04	4.0800	4.2048	3.7500	4.0900	-5.977%	2,530,597	+268.460%
2025-04-03	4.6600	4.7250	4.3100	4.3500	-13.174%	1,780,373	+246.437%
2025-04-02	4.9400	5.0400	4.7100	5.0100	+3.299%	750,197	+200.798%

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

GPRE
Green Plains, Inc.
stock NASDAQ