NASDAQ : GPRE
Green Plains Inc. — Price history
Materials · Chemicals · United States
Last price 13.62 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 954.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Green Plains Inc. (GPRE) closed at 13.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14 | 14.26 | 13.84 | 13.91 | 596,263 | -1.35% |
| 2026-10-30 | 13.81 | 14.363 | 13.793 | 14.1 | 1,050,228 | +3.52% |
| 2026-10-29 | 13.82 | 14.035 | 13.51 | 13.62 | 959,074 | -0.73% |
| 2026-10-28 | 13.63 | 13.79 | 13.36 | 13.72 | 922,162 | +1.70% |
| 2026-10-27 | 14.08 | 14.17 | 13.36 | 13.49 | 1,443,034 | -3.92% |
| 2026-10-26 | 13.97 | 14.51 | 13.895 | 14.04 | 938,077 | +0.43% |
| 2026-10-23 | 14.08 | 14.21 | 13.76 | 13.98 | 972,257 | +0.50% |
| 2026-10-22 | 14.31 | 14.31 | 13.79 | 13.91 | 1,118,386 | -1.77% |
| 2026-10-21 | 14.19 | 14.475 | 14.15 | 14.16 | 760,314 | -0.21% |
| 2026-10-20 | 14.21 | 14.41 | 13.91 | 14.19 | 1,272,144 | +0.28% |
| 2026-10-19 | 14.18 | 14.365 | 13.94 | 14.15 | 1,323,385 | -2.21% |
| 2026-10-16 | 14.41 | 14.71 | 14.21 | 14.47 | 2,911,216 | +1.26% |
| 2026-10-15 | 14.77 | 14.91 | 14.18 | 14.29 | 1,675,242 | -4.22% |
| 2026-10-14 | 15.55 | 15.59 | 14.85 | 14.92 | 1,633,342 | -4.24% |
| 2026-10-13 | 14.58 | 15.69 | 14.44 | 15.58 | 1,377,573 | +6.71% |
| 2026-10-12 | 14.49 | 14.67 | 14.38 | 14.6 | 1,245,228 | +1.81% |
| 2026-10-09 | 14.97 | 15.15 | 14.23 | 14.34 | 1,841,862 | -4.78% |
| 2026-10-08 | 15.5 | 15.5 | 14.935 | 15.06 | 1,433,531 | -1.83% |
| 2026-10-07 | 15.2 | 15.375 | 15.02 | 15.34 | 969,491 | +1.19% |
| 2026-10-06 | 15.15 | 15.489 | 15.08 | 15.16 | 708,945 | +0.07% |
| 2026-10-05 | 15.18 | 15.34 | 14.87 | 15.15 | 918,322 | -0.53% |
| 2026-10-02 | 14.91 | 15.3 | 14.67 | 15.23 | 1,071,061 | +2.01% |
| 2026-10-01 | 15.05 | 15.13 | 14.796 | 14.93 | 1,435,094 | -0.86% |
| 2026-09-30 | 14.88 | 15.34 | 14.835 | 15.06 | 962,666 | +2.38% |
| 2026-09-29 | 14.74 | 14.81 | 14.54 | 14.71 | 1,725,463 | -0.61% |
| 2026-09-28 | 14.96 | 15.18 | 14.76 | 14.8 | 863,383 | -0.80% |
| 2026-09-25 | 14.96 | 15.1 | 14.62 | 14.92 | 1,491,964 | -0.60% |
| 2026-09-24 | 15.12 | 15.37 | 14.92 | 15.01 | 1,232,133 | -0.66% |
| 2026-09-23 | 15.11 | 15.41 | 14.87 | 15.11 | 1,090,232 | +0.27% |
| 2026-09-22 | 14.84 | 15.33 | 14.83 | 15.07 | 937,373 | +1.48% |
| 2026-09-21 | 14.74 | 15.17 | 14.73 | 14.85 | 1,306,867 | -1.98% |
| 2026-09-18 | 15.09 | 15.205 | 14.89 | 15.15 | 2,926,507 | +0.40% |
| 2026-09-17 | 15.14 | 15.51 | 14.92 | 15.09 | 1,455,712 | +0.20% |
| 2026-09-16 | 14.775 | 15.19 | 14.43 | 15.06 | 2,464,757 | +1.28% |
| 2026-09-15 | 14.67 | 14.93 | 14.53 | 14.87 | 1,852,330 | +1.78% |
| 2026-09-14 | 14.9 | 15.065 | 14.325 | 14.61 | 1,670,887 | -1.95% |
| 2026-09-11 | 15.41 | 15.485 | 14.755 | 14.9 | 1,284,544 | -2.87% |
| 2026-09-10 | 15.73 | 15.89 | 15.305 | 15.34 | 1,579,079 | -1.92% |
| 2026-09-09 | 15.84 | 15.99 | 15.35 | 15.64 | 981,461 | -0.89% |
| 2026-09-08 | 15.54 | 16.03 | 15.54 | 15.78 | 1,117,807 | +2.14% |
| 2026-09-04 | 14.97 | 15.48 | 14.8 | 15.45 | 1,541,761 | +3.28% |
| 2026-09-03 | 15.17 | 15.34 | 14.68 | 14.96 | 2,298,141 | -1.68% |
| 2026-09-02 | 14.57 | 15.23 | 14.37 | 15.215 | 2,819,919 | +3.15% |
| 2026-09-01 | 14.48 | 14.86 | 14.228 | 14.75 | 1,734,509 | +2.08% |
| 2026-08-31 | 14.69 | 14.81 | 13.565 | 14.45 | 1,585,311 | -1.43% |
| 2026-08-28 | 14 | 14.82 | 13.425 | 14.66 | 3,340,464 | +4.42% |
| 2026-08-27 | 14.91 | 15.04 | 14 | 14.04 | 1,801,344 | -5.65% |
| 2026-08-26 | 14.69 | 15.335 | 14.69 | 14.88 | 2,411,799 | +1.57% |
| 2026-08-25 | 14.84 | 15.14 | 14.58 | 14.65 | 1,496,052 | -2.14% |
| 2026-08-24 | 16.17 | 16.28 | 14.79 | 14.97 | 995,309 | -7.88% |
| 2026-08-21 | 16.25 | 16.58 | 15.99 | 16.25 | 1,108,003 | +1.44% |
| 2026-08-20 | 16.08 | 16.51 | 15.85 | 16.02 | 1,216,611 | -0.06% |
| 2026-08-19 | 16.32 | 16.45 | 15.95 | 16.03 | 1,070,789 | -0.93% |
| 2026-08-18 | 16.18 | 16.25 | 15.84 | 16.18 | 1,165,076 | +0.25% |
| 2026-08-17 | 15.51 | 16.17 | 15.43 | 16.14 | 719,408 | +3.53% |
| 2026-08-14 | 15.5 | 15.77 | 15.375 | 15.59 | 707,688 | +0.32% |
| 2026-08-13 | 15.2 | 15.66 | 15.2 | 15.54 | 1,588,750 | +2.85% |
| 2026-08-12 | 15.66 | 15.85 | 15.01 | 15.11 | 929,895 | -2.89% |
| 2026-08-11 | 15.31 | 15.85 | 15.31 | 15.56 | 1,442,285 | +3.11% |
| 2026-08-10 | 14.79 | 15.28 | 14.72 | 15.09 | 2,296,537 | +3.00% |
| 2026-08-07 | 15.7 | 15.7 | 14.41 | 14.65 | 1,290,125 | -3.62% |
| 2026-08-06 | 16.01 | 16.225 | 15.12 | 15.2 | 2,353,675 | -7.82% |
| 2026-08-05 | 17.03 | 17.16 | 16.485 | 16.49 | 1,363,263 | -3.17% |
| 2026-08-04 | 16.68 | 17.27 | 16.59 | 17.03 | 1,027,942 | +2.34% |
| 2026-08-03 | 16.41 | 17.05 | 16.18 | 16.64 | 2,264,794 | -1.25% |
| 2026-07-31 | 17.3 | 17.58 | 16.65 | 16.85 | 1,266,419 | -2.49% |
| 2026-07-30 | 16.45 | 17.655 | 16.45 | 17.28 | 1,577,563 | +5.56% |
| 2026-07-29 | 16.99 | 17.05 | 16.23 | 16.37 | 1,491,734 | -0.55% |
| 2026-07-28 | 16.57 | 16.75 | 16.22 | 16.46 | 965,412 | +0.12% |
| 2026-07-27 | 16.46 | 16.77 | 16.28 | 16.44 | 975,489 | -3.01% |
| 2026-07-24 | 16.95 | 17.41 | 16.865 | 16.95 | 865,306 | -1.45% |
| 2026-07-23 | 18.17 | 18.17 | 17.18 | 17.2 | 756,774 | -3.21% |
| 2026-07-22 | 17.57 | 17.905 | 17.57 | 17.77 | 830,852 | +0.57% |
| 2026-07-21 | 17.03 | 17.76 | 16.9 | 17.67 | 1,803,452 | +4.99% |
| 2026-07-20 | 19.01 | 19.22 | 16.82 | 16.83 | 1,706,417 | -12.48% |
| 2026-07-17 | 17.63 | 19.645 | 17.405 | 19.23 | 5,147,145 | +11.74% |
| 2026-07-16 | 16.7 | 17.716 | 16.64 | 17.21 | 1,272,401 | +2.62% |
| 2026-07-15 | 17.13 | 17.27 | 16.32 | 16.77 | 948,432 | -2.04% |
| 2026-07-14 | 17.44 | 17.61 | 16.97 | 17.12 | 1,047,732 | -1.10% |
| 2026-07-13 | 17.21 | 17.66 | 17.07 | 17.31 | 1,137,022 | +2.49% |
| 2026-07-10 | 16.65 | 16.93 | 16.56 | 16.89 | 815,684 | +1.56% |
| 2026-07-09 | 16.56 | 16.87 | 16.3 | 16.63 | 889,161 | +0.00% |
| 2026-07-08 | 15.86 | 16.805 | 15.785 | 16.63 | 1,264,805 | +5.25% |
| 2026-07-07 | 15.75 | 16.11 | 15.27 | 15.8 | 965,944 | +0.32% |
| 2026-07-06 | 15.39 | 15.77 | 15.2 | 15.75 | 817,091 | +1.55% |
| 2026-07-02 | 16.09 | 16.31 | 15.485 | 15.51 | 792,534 | -2.21% |
| 2026-07-01 | 15.18 | 16.18 | 15.18 | 15.86 | 1,122,251 | +3.12% |
| 2026-06-30 | 15.47 | 15.63 | 15.25 | 15.38 | 1,082,854 | +0.92% |
| 2026-06-29 | 15.1 | 15.59 | 15.04 | 15.24 | 1,055,885 | +0.99% |
| 2026-06-26 | 14.79 | 15.26 | 14.74 | 15.09 | 2,262,943 | +1.34% |
| 2026-06-25 | 14.42 | 14.9 | 14.25 | 14.89 | 968,060 | +1.71% |
| 2026-06-24 | 14.21 | 15.09 | 14.018 | 14.64 | 1,869,687 | +1.60% |
| 2026-06-23 | 14.58 | 15 | 14.29 | 14.41 | 1,320,606 | -4.32% |
| 2026-06-22 | 14.83 | 15.38 | 14.687 | 15.06 | 1,158,393 | +1.62% |
| 2026-06-18 | 14.59 | 14.985 | 14.22 | 14.82 | 3,495,268 | +2.00% |
| 2026-06-17 | 14.54 | 14.855 | 14.37 | 14.53 | 2,324,573 | -1.82% |
| 2026-06-16 | 14.25 | 14.88 | 14.25 | 14.8 | 1,445,574 | +2.85% |
| 2026-06-15 | 14.805 | 14.85 | 14.05 | 14.39 | 1,736,962 | -4.07% |
| 2026-06-12 | 14.78 | 15.24 | 14.45 | 15 | 867,725 | +0.60% |
| 2026-06-11 | 15 | 15.23 | 14.57 | 14.91 | 1,625,634 | -0.20% |
| 2026-06-10 | 14.92 | 15.04 | 14.72 | 14.94 | 1,179,551 | +0.95% |
| 2026-06-09 | 14.77 | 14.91 | 14.405 | 14.8 | 1,414,778 | -0.74% |
| 2026-06-08 | 15.19 | 15.22 | 14.83 | 14.91 | 1,465,367 | -0.40% |
| 2026-06-05 | 14.99 | 15.23 | 14.685 | 14.97 | 1,065,960 | -0.73% |
| 2026-06-04 | 15.85 | 16.03 | 14.911 | 15.08 | 1,394,469 | -5.16% |
| 2026-06-03 | 16.45 | 16.53 | 15.88 | 15.9 | 1,708,439 | -1.49% |
| 2026-06-02 | 15.91 | 16.57 | 15.91 | 16.14 | 1,293,302 | -0.06% |
| 2026-06-01 | 15.99 | 16.49 | 15.68 | 16.15 | 1,086,792 | +3.06% |
| 2026-05-29 | 15.75 | 15.86 | 15.39 | 15.67 | 2,319,276 | -0.89% |
| 2026-05-28 | 15.79 | 15.96 | 15.615 | 15.81 | 963,364 | +0.89% |
| 2026-05-27 | 15.23 | 15.99 | 15.23 | 15.67 | 1,345,169 | -1.01% |
| 2026-05-26 | 15.31 | 16.29 | 15.292 | 15.83 | 1,330,201 | +2.33% |
| 2026-05-22 | 15.03 | 15.68 | 14.81 | 15.47 | 1,382,424 | +2.65% |
| 2026-05-21 | 15.88 | 16.06 | 15.03 | 15.07 | 2,514,598 | -3.71% |
| 2026-05-20 | 16.29 | 16.3 | 15.555 | 15.65 | 1,287,125 | -3.40% |
| 2026-05-19 | 16.73 | 16.76 | 16.13 | 16.2 | 1,433,151 | -4.42% |
| 2026-05-18 | 17.31 | 17.49 | 16.56 | 16.95 | 1,539,762 | -1.11% |
| 2026-05-15 | 16.59 | 17.16 | 16.51 | 17.14 | 1,373,764 | +2.76% |
| 2026-05-14 | 16.81 | 16.95 | 16.5 | 16.68 | 1,533,126 | -0.77% |
| 2026-05-13 | 16.8 | 16.85 | 16.26 | 16.81 | 860,073 | +0.24% |