Green Plains (GPRE)
NASDAQ:GPRE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
16.09
16.39
15.64
15.70
15.70
-2.42%
968,100
0.62
Apr 06, 2026
16.73
16.84
15.82
16.09
16.09
-5.13%
843,022
0.54
Apr 03, 2026
16.49
17.13
16.36
16.96
16.96
0.00%
0
0.00
Apr 02, 2026
16.49
17.13
16.36
16.96
16.96
+4.50%
2,154,628
1.39
Apr 01, 2026
16.41
16.44
15.51
16.23
16.23
-1.34%
1,687,801
1.10
Mar 31, 2026
16.68
17.10
16.06
16.45
16.45
-0.48%
1,359,971
0.90
Mar 30, 2026
17.28
17.71
16.24
16.53
16.53
-2.13%
1,648,785
1.10
Mar 27, 2026
16.37
17.94
16.26
16.89
16.89
+2.36%
2,100,529
1.42
Mar 26, 2026
16.10
16.88
16.06
16.50
16.50
+1.91%
1,315,388
0.90
Mar 25, 2026
16.12
16.56
16.05
16.19
16.19
-0.67%
1,317,138
0.90
Mar 24, 2026
15.68
16.46
15.21
16.30
16.30
+6.12%
1,564,340
1.09
Mar 23, 2026
15.25
16.14
15.25
15.36
15.36
-0.90%
1,752,726
1.24
Mar 20, 2026
16.46
16.57
15.12
15.50
15.50
-6.12%
3,300,236
2.40
Mar 19, 2026
16.25
16.69
16.21
16.51
16.51
+2.36%
1,780,435
1.31
Mar 18, 2026
16.59
16.80
15.88
16.13
16.13
-3.41%
1,534,426
1.12
Mar 17, 2026
15.83
16.79
15.81
16.70
16.70
+8.65%
1,798,695
1.33
Mar 16, 2026
15.77
15.84
15.13
15.37
15.37
-2.78%
1,161,152
0.86
Mar 13, 2026
16.19
16.29
15.51
15.81
15.81
-2.35%
1,084,543
0.81
Mar 12, 2026
15.62
16.51
15.48
16.19
16.19
+2.99%
1,231,861
0.92
Mar 11, 2026
14.79
15.75
14.79
15.72
15.72
+3.29%
1,071,843
0.80
Mar 10, 2026
15.12
15.62
14.54
15.22
15.22
+1.87%
1,393,303
1.04
Mar 09, 2026
16.28
16.35
14.90
14.94
14.94
-5.62%
2,148,802
1.63
Mar 06, 2026
15.28
16.19
14.84
15.83
15.83
+2.06%
1,911,860
1.46
Mar 05, 2026
14.82
15.53
14.63
15.51
15.51
+2.17%
1,782,244
1.37
Mar 04, 2026
14.73
15.38
14.54
15.18
15.18
+3.48%
1,836,856
1.42
Mar 03, 2026
13.54
14.84
13.42
14.67
14.67
+5.24%
1,847,512
1.45
Mar 02, 2026
13.85
14.44
13.57
13.94
13.94
+1.53%
1,638,112
1.30
Feb 27, 2026
14.07
14.15
13.47
13.73
13.73
-3.31%
1,513,677
1.21
Feb 26, 2026
13.86
14.34
13.76
14.20
14.20
+1.79%
901,841
0.71
Feb 25, 2026
14.04
14.19
13.78
13.95
13.95
+0.36%
728,295
0.57
Feb 24, 2026
13.91
14.24
13.75
13.90
13.90
+0.43%
1,555,842
1.25
Feb 23, 2026
14.02
14.43
13.54
13.84
13.84
-1.28%
1,226,270
0.99
Feb 20, 2026
13.68
14.15
13.50
14.02
14.02
+3.32%
2,063,216
1.68
Feb 19, 2026
13.42
13.70
13.21
13.57
13.57
+1.50%
1,469,523
1.20
Feb 18, 2026
13.44
13.60
13.21
13.37
13.37
+1.44%
1,062,748
0.86
Feb 17, 2026
13.47
13.55
13.12
13.18
13.18
-3.80%
1,909,984
1.55
Feb 16, 2026
13.94
14.28
13.37
13.70
13.70
0.00%
0
0.00
Feb 13, 2026
13.94
14.28
13.37
13.70
13.70
-1.58%
1,741,678
1.39
Feb 12, 2026
15.47
15.64
13.77
13.92
13.92
-10.19%
3,200,235
2.56
Feb 11, 2026
15.06
15.61
14.78
15.50
15.50
+8.62%
2,598,461
2.10
Feb 10, 2026
14.27
15.07
14.20
14.73
14.73
+3.22%
2,526,641
2.07
Feb 09, 2026
14.75
14.89
14.07
14.27
14.27
+3.03%
2,168,337
1.80
Feb 06, 2026
13.01
14.26
12.86
13.85
13.85
+9.40%
2,518,848
2.10
Feb 05, 2026
12.80
14.23
12.37
12.66
12.66
+0.48%
4,216,022
3.59
Feb 04, 2026
12.42
13.33
12.12
12.60
12.60
+2.27%
2,747,825
2.35
Feb 03, 2026
11.76
12.49
11.71
12.32
12.32
+5.84%
1,164,054
0.97
Feb 02, 2026
11.19
11.94
11.16
11.64
11.64
+1.57%
1,069,788
0.85
Jan 30, 2026
11.86
11.98
11.02
11.46
11.46
-5.21%
791,306
0.61
Jan 29, 2026
12.06
12.11
11.40
12.09
12.09
+1.34%
784,307
0.60
Jan 28, 2026
12.13
12.27
11.68
11.93
11.93
+1.36%
881,536
0.67
Rows: