If you invested $1000 in Green Plains Inc. (0J0P.L) since IPO date, it would be worth $381.67 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $386.33, while $1000 invested 1 year ago would be worth $1,443.23. This corresponds to total returns of -61.83%, -61.37%, 44.32%, respectively, with annualized returns of -16.9%, -17.31%, 44.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 14.39 | 13.97 | 13.97 | 14.39 | 13.84 | 502 |
| October 21, 2026 | 14.33 | 14.24 | 14.24 | 14.35 | 14.24 | 4 |
| October 20, 2026 | 13.99 | 14.1 | 14.1 | 14.1 | 13.99 | 19 |
| October 19, 2026 | 14.19 | 13.93 | 13.93 | 14.19 | 13.93 | 9 |
| October 16, 2026 | 14.5 | 14.67 | 14.67 | 14.67 | 14.19 | 99 |
| October 15, 2026 | 14.67 | 14.52 | 14.52 | 14.82 | 14.52 | 357 |
| October 14, 2026 | 15.65 | 15.05 | 15.05 | 15.9 | 15.05 | 1,170 |
| October 13, 2026 | 14.62 | 15.76 | 15.76 | 15.76 | 14.58 | 7,732 |
| October 12, 2026 | 14.49 | 14.61 | 14.61 | 14.61 | 14.49 | 215 |
| October 09, 2026 | 14.97 | 14.76 | 14.76 | 15.29 | 14.76 | 29 |
| October 08, 2026 | 15.68 | 15.01 | 15.01 | 15.68 | 15.01 | 918 |
| October 07, 2026 | 15.5 | 15.16 | 15.16 | 15.5 | 15.05 | 8 |
| October 06, 2026 | 15.15 | 15.35 | 15.35 | 15.45 | 14.94 | 44 |
| October 05, 2026 | 15.25 | 15.31 | 15.31 | 15.31 | 14.97 | 25 |
| October 02, 2026 | 14.91 | 14.75 | 14.75 | 14.98 | 14.75 | 1,058 |
| October 01, 2026 | 15.06 | 14.93 | 14.93 | 15.06 | 14.92 | 19 |
| September 30, 2026 | 15.19 | 15.13 | 15.13 | 15.19 | 15.13 | 8 |
| September 29, 2026 | 14.85 | 14.67 | 14.67 | 14.85 | 14.64 | 1,927 |
| September 28, 2026 | 15.4 | 14.96 | 14.96 | 15.4 | 14.95 | 5 |
| September 25, 2026 | 15.1 | 14.86 | 14.86 | 15.1 | 14.74 | 71 |
| September 24, 2026 | 15.18 | 15.06 | 15.06 | 15.18 | 14.95 | 1,044 |
| September 23, 2026 | 15.13 | 14.92 | 14.92 | 15.31 | 14.92 | 539 |
| September 22, 2026 | 14.84 | 15.24 | 15.24 | 15.24 | 14.84 | 1,113 |
| September 21, 2026 | 15.1 | 14.81 | 14.81 | 15.16 | 14.74 | 52 |
| September 18, 2026 | 15.1 | 14.97 | 14.97 | 15.16 | 14.88 | 19 |
| September 17, 2026 | 14.82 | 15.35 | 15.35 | 15.47 | 14.82 | 62 |
| September 16, 2026 | 14.9 | 14.74 | 14.74 | 14.99 | 14.56 | 471 |
| September 15, 2026 | 14.98 | 14.71 | 14.71 | 14.98 | 14.66 | 1,380 |
| September 11, 2026 | 15.4 | 15.07 | 15.07 | 15.4 | 15.07 | 235 |
| September 10, 2026 | 15.73 | 15.49 | 15.49 | 15.81 | 15.49 | 239 |
| September 09, 2026 | 16 | 15.65 | 15.65 | 16.1 | 15.4 | 140 |
| September 08, 2026 | 15.87 | 15.68 | 15.68 | 16 | 15.63 | 127 |
| September 04, 2026 | 14.89 | 15.25 | 15.25 | 15.25 | 14.89 | 126 |
| September 03, 2026 | 15 | 15.03 | 15.03 | 15.26 | 14.72 | 115 |
| September 02, 2026 | 14.48 | 14.97 | 14.97 | 15.03 | 14.48 | 645 |
| September 01, 2026 | 14.49 | 14.74 | 14.74 | 14.87 | 14.37 | 161 |
| August 28, 2026 | 14.38 | 14.35 | 14.35 | 14.51 | 13.5 | 4,998 |
| August 27, 2026 | 14.75 | 14.19 | 14.19 | 14.91 | 14 | 1,538 |
| August 26, 2026 | 15.02 | 14.9 | 14.9 | 15.15 | 14.62 | 8,804 |
| August 25, 2026 | 14.85 | 14.95 | 14.95 | 15.15 | 14.61 | 343 |
| August 24, 2026 | 16.2 | 14.85 | 14.85 | 16.24 | 14.85 | 1,863 |
| August 21, 2026 | 16.5 | 16.05 | 16.05 | 16.56 | 16.02 | 235 |
| August 20, 2026 | 16.25 | 15.9 | 15.9 | 16.55 | 15.9 | 317 |
| August 19, 2026 | 15.95 | 15.97 | 15.97 | 16.38 | 15.95 | 658 |
| August 18, 2026 | 16.17 | 16.1 | 16.1 | 16.35 | 15.86 | 203 |
| August 17, 2026 | 15.68 | 15.88 | 15.88 | 15.97 | 15.42 | 3,566 |
| August 14, 2026 | 15.78 | 15.49 | 15.49 | 15.78 | 15.42 | 40 |
| August 13, 2026 | 15.13 | 15.6 | 15.6 | 15.6 | 15.05 | 39 |
| August 12, 2026 | 15.24 | 15.09 | 15.09 | 15.51 | 15.04 | 324 |
| August 11, 2026 | 15.2 | 15.69 | 15.69 | 15.83 | 15.15 | 470 |
| August 10, 2026 | 14.4 | 15.16 | 15.16 | 15.23 | 14.4 | 258 |
| August 07, 2026 | 14.96 | 14.71 | 14.71 | 15.54 | 14.71 | 732 |
| August 06, 2026 | 16.01 | 15.28 | 15.28 | 16.32 | 15.16 | 1,322 |
| August 05, 2026 | 16.6 | 16.85 | 16.85 | 17.27 | 16.6 | 76 |
| August 04, 2026 | 16.84 | 17.07 | 17.07 | 17.19 | 16.55 | 313 |
| August 03, 2026 | 16.85 | 16.48 | 16.48 | 16.92 | 16.16 | 751 |
| July 31, 2026 | 17 | 16.71 | 16.71 | 17.49 | 16.7 | 358 |
| July 30, 2026 | 16.54 | 17.12 | 17.12 | 17.5 | 16.51 | 479 |
| July 29, 2026 | 17 | 16.63 | 16.63 | 17.05 | 16.35 | 263 |
| July 28, 2026 | 16.41 | 16.45 | 16.45 | 16.8 | 16.22 | 1,446 |