Green Plains Inc. (GPRE) NASDAQ

Currency In USD

GPRE Historical Return

If you invested $1000 in Green Plains Inc. (GPRE) 10 years ago, it would be worth $617.96 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $437.96, while $1000 invested 1 year ago would be worth $1,624.59. This corresponds to total returns of -38.2%, -56.2%, 62.46%, respectively, with annualized returns of -4.7%, -15.23%, 62.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GPRE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	15.05	14.93	14.93	15.13	14.8	1.05M
September 30, 2026	14.88	15.06	15.06	15.34	14.84	962,634
September 29, 2026	14.74	14.71	14.71	14.81	14.54	910,684
September 28, 2026	14.96	14.8	14.8	15.18	14.76	627,631
September 25, 2026	14.96	14.92	14.92	15.1	14.62	978,412
September 24, 2026	15.12	15.01	15.01	15.37	14.92	1.23M
September 23, 2026	15.11	15.11	15.11	15.41	14.87	1.09M
September 22, 2026	14.84	15.07	15.07	15.33	14.83	937,271
September 21, 2026	14.93	14.85	14.85	15.16	14.71	1.03M
September 18, 2026	15.09	15.15	15.15	15.21	14.89	2.63M
September 17, 2026	15.14	15.09	15.09	15.51	14.92	1.46M
September 16, 2026	14.78	15.06	15.06	15.19	14.43	2.46M
September 15, 2026	14.67	14.87	14.87	14.93	14.53	1.39M
September 11, 2026	15.41	14.9	14.9	15.49	14.76	1.28M
September 10, 2026	15.73	15.34	15.34	15.89	15.31	1.58M
September 09, 2026	15.84	15.64	15.64	15.99	15.35	935,561
September 08, 2026	15.54	15.78	15.78	16.03	15.54	1.12M
September 04, 2026	14.97	15.45	15.45	15.48	14.8	1.54M
September 03, 2026	15.17	14.96	14.96	15.34	14.68	2.3M
September 02, 2026	14.57	15.22	15.22	15.23	14.37	2.82M
September 01, 2026	14.48	14.75	14.75	14.86	14.23	1.53M
August 31, 2026	14.69	14.45	14.45	14.81	13.57	1.59M
August 28, 2026	14	14.66	14.66	14.82	13.43	3.34M
August 27, 2026	14.91	14.04	14.04	15.04	14	1.8M
August 26, 2026	14.69	14.88	14.88	15.34	14.69	2.41M
August 25, 2026	14.84	14.65	14.65	15.14	14.58	1.5M
August 24, 2026	16.17	14.97	14.97	16.28	14.79	995,308
August 21, 2026	16.25	16.25	16.25	16.58	15.99	1.11M
August 20, 2026	16.08	16.02	16.02	16.51	15.85	1.22M
August 19, 2026	16.32	16.03	16.03	16.45	15.95	1.07M
August 18, 2026	16.18	16.18	16.18	16.25	15.84	1.17M
August 17, 2026	15.51	16.14	16.14	16.17	15.43	719,408
August 14, 2026	15.5	15.59	15.59	15.77	15.38	707,685
August 13, 2026	15.2	15.54	15.54	15.66	15.2	1.59M
August 12, 2026	15.66	15.11	15.11	15.85	15.01	1.12M
August 11, 2026	15.31	15.56	15.56	15.85	15.31	0
August 10, 2026	14.79	15.09	15.09	15.28	14.72	2.3M
August 07, 2026	15.7	14.65	14.65	15.7	14.41	1.29M
August 06, 2026	16.01	15.2	15.2	16.23	15.12	2.29M
August 05, 2026	17.03	16.49	16.49	17.16	16.49	1.36M
August 04, 2026	16.68	17.03	17.03	17.27	16.59	1.03M
August 03, 2026	16.41	16.64	16.64	17.05	16.18	2.26M
July 31, 2026	17.3	16.85	16.85	17.58	16.65	1.27M
July 30, 2026	16.45	17.28	17.28	17.66	16.45	1.58M
July 29, 2026	16.99	16.37	16.37	17.05	16.23	1.49M
July 28, 2026	16.57	16.46	16.46	16.75	16.22	965,400
July 27, 2026	16.46	16.44	16.44	16.77	16.28	975,451
July 23, 2026	18.17	17.2	17.2	18.17	17.18	756,667
July 22, 2026	17.57	17.77	17.77	17.91	17.57	830,848
July 21, 2026	17.03	17.67	17.67	17.76	16.9	1.8M
July 20, 2026	19.01	16.83	16.83	19.22	16.82	1.71M
July 17, 2026	17.63	19.23	19.23	19.65	17.41	5.15M
July 16, 2026	16.7	17.21	17.21	17.72	16.64	1.27M
July 15, 2026	17.13	16.77	16.77	17.27	16.32	948,332
July 14, 2026	17.44	17.12	17.12	17.61	16.97	973,399
July 13, 2026	17.21	17.31	17.31	17.66	17.07	1.14M
July 10, 2026	16.65	16.89	16.89	16.93	16.56	815,682
July 09, 2026	16.56	16.63	16.63	16.87	16.3	880,480
July 08, 2026	15.86	16.63	16.63	16.81	15.79	1.24M
July 07, 2026	15.75	15.8	15.8	16.11	15.27	965,944