Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Green Plains Inc. GPRE

Full chart Compare
Set alert

Price alert · GPRE

All alert types
13.32 USD -0.29 (-2.13%)

Regular-session close

13.32 0.00 0.00%

After hours · Nov 13, 4:01 PM ET

13.25 Day range 13.78
9.40 52-week range 19.23
YTD
+35.92%
1 year
+40.21%

GPRE price history

GPRE daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202613.7813.7813.2413.32-0.29-2.13%707,183
Nov 12, 202613.6413.7413.4613.61+0.02+0.15%1,006,453
Nov 11, 202613.9614.0913.3613.59-0.12-0.88%1,510,758
Nov 10, 202613.9514.0313.2913.71-0.26-1.86%1,605,400
Nov 9, 202613.1414.0313.1413.97+0.74+5.59%1,957,100
Nov 6, 202613.2814.0013.0313.23-0.47-3.43%3,126,900
Nov 5, 202614.0614.2513.6613.70+0.04+0.29%1,476,900
Nov 4, 202613.9914.1513.4313.66-0.41-2.91%1,622,600
Nov 3, 202613.7814.1613.7814.07+0.28+2.03%1,011,900
Nov 2, 202614.0014.2613.7513.79-0.31-2.20%1,299,300
Oct 30, 202613.8114.3613.7914.10+0.48+3.52%1,050,200
Oct 29, 202613.8214.0413.5113.62-0.10-0.73%959,100
Oct 28, 202613.6313.7913.3613.72+0.23+1.70%922,200
Oct 27, 202614.0814.1713.3613.49-0.55-3.92%1,443,000
Oct 26, 202613.9714.5113.9014.04+0.06+0.43%938,100
Oct 23, 202614.0814.2113.7613.98+0.07+0.50%972,300
Oct 22, 202614.3114.3113.7913.91-0.25-1.77%1,118,400
Oct 21, 202614.1914.4814.1514.16-0.03-0.21%760,300
Oct 20, 202614.2114.4113.9114.19+0.04+0.28%1,272,100
Oct 19, 202614.1814.3713.9414.15-0.32-2.21%1,323,400
Oct 16, 202614.4114.7114.2114.47+0.18+1.26%2,911,200
Oct 15, 202614.7714.9114.1814.29-0.63-4.22%1,675,200
Oct 14, 202615.5515.5914.8514.92-0.66-4.24%1,633,300
Oct 13, 202614.5815.6914.4415.58+0.98+6.71%1,377,600
Oct 12, 202614.4914.6714.3814.60+0.26+1.81%1,245,200
Oct 9, 202614.9715.1514.2314.34-0.72-4.78%1,841,800
Oct 8, 202615.5015.5014.9415.06-0.28-1.83%1,433,500
Oct 7, 202615.2015.3815.0215.34+0.18+1.19%969,500
Oct 6, 202615.1515.4915.0815.16+0.01+0.07%708,900
Oct 5, 202615.1815.3414.8715.15-0.08-0.53%918,300
Oct 2, 202614.9115.3014.6715.23+0.30+2.01%1,071,100
Oct 1, 202615.0515.1314.8014.93-0.13-0.86%1,435,100
Sep 30, 202614.8815.3414.8415.06+0.35+2.38%962,600
Sep 29, 202614.7414.8114.5414.71-0.09-0.61%1,725,400
Sep 28, 202614.9615.1814.7614.80-0.12-0.80%863,400
Sep 25, 202614.9615.1014.6214.92-0.09-0.60%1,492,000
Sep 24, 202615.1215.3714.9215.01-0.10-0.66%1,232,000
Sep 23, 202615.1115.4114.8715.11+0.04+0.27%1,090,200
Sep 22, 202614.8415.3314.8315.07+0.22+1.48%937,300
Sep 21, 202614.7415.1714.7314.85-0.30-1.98%1,306,900
Sep 18, 202615.0915.2114.8915.15+0.06+0.40%2,926,500
Sep 17, 202615.1415.5114.9215.09+0.03+0.20%1,455,700
Sep 16, 202614.7815.1914.4315.06+0.19+1.28%2,464,800
Sep 15, 202614.6714.9314.5314.87+0.26+1.78%1,852,300
Sep 14, 202614.9015.0714.3314.61-0.29-1.95%1,670,900
Sep 11, 202615.4115.4914.7614.90-0.44-2.87%1,284,500
Sep 10, 202615.7315.8915.3115.34-0.30-1.92%1,579,100
Sep 9, 202615.8415.9915.3515.64-0.14-0.89%981,500
Sep 8, 202615.5416.0315.5415.78+0.33+2.14%1,117,800
Sep 4, 202614.9715.4814.8015.45+0.49+3.28%1,541,800
Sep 3, 202615.1715.3414.6814.96-0.26-1.71%2,297,900
Sep 2, 202614.5715.2314.3715.22+0.47+3.19%2,819,700
Sep 1, 202614.4814.8614.2314.75+0.30+2.08%1,734,500
Aug 31, 202614.6914.8113.5714.45-0.21-1.43%1,585,300
Aug 28, 202614.0014.8213.4314.66+0.62+4.42%3,340,400
Aug 27, 202614.9115.0414.0014.04-0.84-5.65%1,795,300
Aug 26, 202614.6915.3414.6914.88+0.23+1.57%2,411,800
Aug 25, 202614.8415.1414.5814.65-0.32-2.14%1,496,100
Aug 24, 202616.1716.2814.7914.97-1.28-7.88%995,300
Aug 21, 202616.2516.5815.9916.25+0.23+1.44%1,108,000
Aug 20, 202616.0816.5115.8516.02-0.01-0.06%1,216,600
Aug 19, 202616.3216.4515.9516.03-0.15-0.93%1,070,800
Aug 18, 202616.1816.2515.8416.18+0.04+0.25%1,165,100
Aug 17, 202615.5116.1715.4316.14+0.55+3.53%719,400
Aug 14, 202615.5015.7715.3815.59+0.05+0.32%707,700

65 days, newest first. Daily bars as drawn on the GPRE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.