Green Plains Inc. (GPRE) NASDAQ

15.81

-0.38(-2.35%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	16.19	15.81	15.81	16.29	15.51	1.08M
March 12, 2026	15.62	16.19	16.19	16.51	15.48	1.23M
March 11, 2026	14.79	15.72	15.72	15.75	14.79	1.05M
March 10, 2026	15.12	15.22	15.22	15.61	14.54	1.38M
March 09, 2026	16.28	14.94	14.94	16.35	14.9	2.02M
March 06, 2026	15.28	15.83	15.83	16.19	14.84	1.91M
March 05, 2026	14.82	15.51	15.51	15.53	14.63	1.78M
March 04, 2026	14.73	15.18	15.18	15.38	14.54	1.72M
March 03, 2026	13.54	14.67	14.67	14.84	13.42	1.85M
March 02, 2026	13.85	13.94	13.94	14.44	13.57	1.64M
February 27, 2026	14.07	13.73	13.73	14.15	13.47	1.51M
February 26, 2026	13.86	14.2	14.2	14.34	13.76	901,841
February 25, 2026	14.04	13.95	13.95	14.19	13.78	728,300
February 24, 2026	13.91	13.9	13.9	14.24	13.75	1.56M
February 23, 2026	14.02	13.84	13.84	14.43	13.54	1.23M
February 20, 2026	13.68	14.02	0	14.15	13.5	2.06M
February 19, 2026	13.42	13.57	0	13.7	13.21	1.47M
February 18, 2026	13.44	13.37	0	13.6	13.21	1.06M
February 17, 2026	13.47	13.18	0	13.55	13.12	1.91M
February 13, 2026	13.94	13.7	0	14.28	13.37	1.74M
February 12, 2026	15.47	13.92	0	15.64	13.77	3.2M
February 11, 2026	15.06	15.5	0	15.61	14.78	2.6M
February 10, 2026	14.27	14.73	0	15.07	14.2	2.53M
February 09, 2026	14.75	14.27	0	14.89	14.07	2.17M
February 06, 2026	13.01	13.85	0	14.26	12.86	2.52M
February 05, 2026	12.8	12.66	0	14.23	12.37	4.22M
February 04, 2026	12.42	12.6	0	13.33	12.12	2.75M
February 03, 2026	11.76	12.32	0	12.49	11.71	1.16M
February 02, 2026	11.19	11.64	0	11.94	11.16	1.07M
January 30, 2026	11.86	11.46	0	11.98	11.02	791,306
January 29, 2026	12.06	12.09	0	12.11	11.4	784,307
January 28, 2026	12.13	11.93	0	12.27	11.68	881,536
January 27, 2026	11.5	11.77	0	11.98	11.42	524,014
January 26, 2026	11.64	11.52	0	11.87	11.4	600,938
January 23, 2026	12	11.69	0	12.22	11.67	988,597
January 22, 2026	12.05	11.87	0	12.28	11.79	1.63M
January 21, 2026	11.24	12.02	0	12.23	11.17	1.89M
January 20, 2026	11.33	11.14	0	11.46	10.7	1.7M
January 16, 2026	11.62	11.63	0	11.77	11.46	2.88M
January 15, 2026	11.15	11.61	0	11.7	11.11	1.39M
January 14, 2026	11.28	11.18	0	11.57	11.06	1.39M
January 13, 2026	10.68	11.21	0	11.44	10.68	1.37M
January 12, 2026	10.57	10.63	0	10.9	10.4	1.06M
January 09, 2026	10.3	10.57	0	10.62	9.95	856,700
January 08, 2026	9.59	10.3	0	10.37	9.49	1.27M
January 07, 2026	9.72	9.57	0	9.76	9.44	649,200
January 06, 2026	9.91	9.74	0	10.04	9.52	823,468
January 05, 2026	10.46	9.89	0	10.78	9.5	1.22M
January 02, 2026	9.83	10.28	0	10.29	9.78	1.08M
December 31, 2025	9.71	9.8	0	9.83	9.49	931,630
December 30, 2025	9.92	9.73	0	10	9.7	577,618
December 29, 2025	9.88	9.85	0	10.13	9.66	748,600
December 26, 2025	9.89	9.88	0	10.07	9.75	581,105
December 24, 2025	9.86	10.03	0	10.17	9.81	472,200
December 23, 2025	9.55	9.9	0	9.99	9.47	789,500
December 22, 2025	9.43	9.59	0	9.77	9.4	901,300
December 19, 2025	9.7	9.4	0	9.84	9.38	1.91M
December 18, 2025	9.79	9.76	0	10.02	9.71	721,700
December 17, 2025	9.5	9.63	0	9.8	9.49	929,600
December 16, 2025	9.63	9.51	0	9.69	9.4	992,800