Green Plains Inc. - GPRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.68	14.02	14.02	14.15	13.5	2.06M
February 19, 2026	13.33	13.57	13.57	13.7	13.21	1.42M
February 18, 2026	13.44	13.37	13.37	13.6	13.21	1.06M
February 17, 2026	13.47	13.18	13.18	13.55	13.12	1.91M
February 13, 2026	13.94	13.7	13.7	14.28	13.37	1.74M
February 12, 2026	15.47	13.92	13.92	15.64	13.77	3.2M
February 11, 2026	15.06	15.5	15.5	15.61	14.78	2.6M
February 10, 2026	14.27	14.73	14.73	15.07	14.2	2.53M
February 09, 2026	14.75	14.27	14.27	14.89	14.07	2.17M
February 06, 2026	13.01	13.85	13.85	14.26	12.86	2.52M
February 05, 2026	12.8	12.66	12.66	14.23	12.37	4.22M
February 04, 2026	12.42	12.6	12.6	13.33	12.12	2.75M
February 03, 2026	11.76	12.32	12.32	12.49	11.71	1.16M
February 02, 2026	11.19	11.64	11.64	11.94	11.16	789,339
January 30, 2026	11.86	11.46	11.46	11.98	11.02	791,306
January 29, 2026	12.06	12.09	12.09	12.11	11.4	784,307
January 28, 2026	12.13	11.93	11.93	12.27	11.68	867,044
January 27, 2026	11.5	11.77	11.77	11.98	11.42	524,014
January 26, 2026	11.64	11.52	11.52	11.87	11.4	600,938
January 23, 2026	12	11.69	11.69	12.22	11.67	988,597
January 22, 2026	12.05	11.87	11.87	12.28	11.79	1.63M
January 21, 2026	11.24	12.02	12.02	12.23	11.17	1.89M
January 20, 2026	11.33	11.14	11.14	11.46	10.7	1.7M
January 16, 2026	11.62	11.63	11.63	11.76	11.46	2.72M
January 15, 2026	11.15	11.61	11.61	11.7	11.11	1.39M
January 14, 2026	11.28	11.18	11.18	11.57	11.06	1.39M
January 13, 2026	10.68	11.21	11.21	11.44	10.68	1.37M
January 12, 2026	10.57	10.63	10.63	10.9	10.4	1.06M
January 09, 2026	10.3	10.57	10.57	10.62	9.95	856,700
January 08, 2026	9.59	10.3	10.3	10.37	9.49	1.27M
January 07, 2026	9.72	9.57	9.57	9.76	9.44	649,200
January 06, 2026	9.91	9.74	9.74	10.04	9.52	823,468
January 05, 2026	10.46	9.89	9.89	10.78	9.5	1.22M
January 02, 2026	9.83	10.28	10.28	10.29	9.78	1.08M
December 31, 2025	9.71	9.8	9.8	9.83	9.49	931,630
December 30, 2025	9.92	9.73	9.73	10	9.7	577,618
December 29, 2025	9.88	9.85	9.85	10.13	9.66	748,600
December 26, 2025	9.89	9.88	9.88	10.07	9.75	581,105
December 24, 2025	9.86	10.03	10.03	10.17	9.81	472,136
December 23, 2025	9.55	9.9	9.9	9.99	9.47	789,500
December 22, 2025	9.43	9.59	9.59	9.77	9.4	901,300
December 19, 2025	9.7	9.4	9.4	9.84	9.38	1.91M
December 18, 2025	9.79	9.76	9.76	10.02	9.71	721,700
December 17, 2025	9.5	9.63	9.63	9.8	9.49	929,600
December 16, 2025	9.63	9.51	9.51	9.69	9.4	992,800
December 15, 2025	9.74	9.8	9.8	9.8	9.47	894,634
December 12, 2025	9.8	9.67	9.67	9.87	9.54	1.41M
December 11, 2025	9.54	9.76	9.76	9.78	9.45	857,816
December 10, 2025	9.9	9.71	9.71	9.92	9.53	954,919
December 09, 2025	9.59	9.94	9.94	9.97	9.44	1.5M
December 08, 2025	9.81	9.51	9.51	9.97	9.31	1.28M
December 05, 2025	10.32	9.74	9.74	10.39	9.72	1.18M
December 04, 2025	10.22	10.32	10.32	10.41	10.03	764,359
December 03, 2025	10.28	10.14	10.14	10.43	10.07	961,858
December 02, 2025	10.24	10.25	10.25	10.33	10.04	636,572
December 01, 2025	10.08	10.23	10.23	10.5	10	2.06M
November 28, 2025	9.93	10.33	10.33	10.45	9.81	1M
November 26, 2025	10.09	9.99	9.99	10.21	9.81	1.02M
November 25, 2025	9.66	10.15	10.15	10.16	9.53	1.1M
November 24, 2025	9.94	9.71	9.71	9.94	9.6	1.34M

Green Plains Inc. (GPRE) NASDAQ