Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
15.83
+0.32 (2.06%)
At close: Mar 6, 2026, 4:00 PM EST
16.24
+0.41 (2.62%)
After-hours: Mar 6, 2026, 7:31 PM EST
Green Plains Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.28 | 16.19 | 14.84 | 15.83 | 15.83 | 2.06% | 1,757,100 |
| Mar 5, 2026 | 14.82 | 15.53 | 14.63 | 15.51 | 15.51 | 2.17% | 1,756,833 |
| Mar 4, 2026 | 14.73 | 15.38 | 14.54 | 15.18 | 15.18 | 3.48% | 1,835,991 |
| Mar 3, 2026 | 13.54 | 14.84 | 13.42 | 14.67 | 14.67 | 5.24% | 1,847,512 |
| Mar 2, 2026 | 13.85 | 14.44 | 13.57 | 13.94 | 13.94 | 1.53% | 1,638,112 |
| Feb 27, 2026 | 14.07 | 14.15 | 13.47 | 13.73 | 13.73 | -3.31% | 1,513,677 |
| Feb 26, 2026 | 13.86 | 14.34 | 13.76 | 14.20 | 14.20 | 1.79% | 901,841 |
| Feb 25, 2026 | 14.04 | 14.19 | 13.78 | 13.95 | 13.95 | 0.36% | 728,295 |
| Feb 24, 2026 | 13.91 | 14.24 | 13.75 | 13.90 | 13.90 | 0.43% | 1,555,842 |
| Feb 23, 2026 | 14.02 | 14.43 | 13.54 | 13.84 | 13.84 | -1.28% | 1,226,270 |
| Feb 20, 2026 | 13.68 | 14.15 | 13.50 | 14.02 | 14.02 | 3.32% | 2,063,216 |
| Feb 19, 2026 | 13.42 | 13.70 | 13.21 | 13.57 | 13.57 | 1.50% | 1,469,523 |
| Feb 18, 2026 | 13.44 | 13.60 | 13.21 | 13.37 | 13.37 | 1.44% | 1,062,748 |
| Feb 17, 2026 | 13.47 | 13.55 | 13.12 | 13.18 | 13.18 | -3.80% | 1,909,984 |
| Feb 13, 2026 | 13.94 | 14.28 | 13.37 | 13.70 | 13.70 | -1.58% | 1,741,678 |
| Feb 12, 2026 | 15.47 | 15.64 | 13.77 | 13.92 | 13.92 | -10.19% | 3,200,235 |
| Feb 11, 2026 | 15.06 | 15.61 | 14.78 | 15.50 | 15.50 | 5.23% | 2,598,461 |
| Feb 10, 2026 | 14.27 | 15.07 | 14.20 | 14.73 | 14.73 | 3.22% | 2,526,641 |
| Feb 9, 2026 | 14.75 | 14.89 | 14.07 | 14.27 | 14.27 | 3.03% | 2,168,337 |
| Feb 6, 2026 | 13.01 | 14.26 | 12.86 | 13.85 | 13.85 | 9.40% | 2,518,848 |
| Feb 5, 2026 | 12.80 | 14.23 | 12.37 | 12.66 | 12.66 | 0.48% | 4,216,022 |
| Feb 4, 2026 | 12.42 | 13.33 | 12.12 | 12.60 | 12.60 | 2.27% | 2,748,008 |
| Feb 3, 2026 | 11.76 | 12.49 | 11.71 | 12.32 | 12.32 | 5.84% | 1,164,054 |
| Feb 2, 2026 | 11.19 | 11.94 | 11.16 | 11.64 | 11.64 | 1.57% | 1,069,788 |
| Jan 30, 2026 | 11.86 | 11.98 | 11.02 | 11.46 | 11.46 | -5.21% | 791,306 |
| Jan 29, 2026 | 12.06 | 12.11 | 11.40 | 12.09 | 12.09 | 1.34% | 784,307 |
| Jan 28, 2026 | 12.13 | 12.27 | 11.68 | 11.93 | 11.93 | 1.36% | 881,536 |
| Jan 27, 2026 | 11.50 | 11.98 | 11.42 | 11.77 | 11.77 | 2.17% | 524,014 |
| Jan 26, 2026 | 11.64 | 11.87 | 11.40 | 11.52 | 11.52 | -1.45% | 600,938 |
| Jan 23, 2026 | 12.00 | 12.22 | 11.67 | 11.69 | 11.69 | -1.52% | 988,597 |
| Jan 22, 2026 | 12.05 | 12.28 | 11.79 | 11.87 | 11.87 | -1.25% | 1,634,909 |
| Jan 21, 2026 | 11.24 | 12.23 | 11.17 | 12.02 | 12.02 | 7.90% | 1,887,357 |
| Jan 20, 2026 | 11.33 | 11.46 | 10.70 | 11.14 | 11.14 | -4.21% | 1,700,776 |
| Jan 16, 2026 | 11.62 | 11.77 | 11.46 | 11.63 | 11.63 | 0.17% | 2,883,698 |
| Jan 15, 2026 | 11.15 | 11.70 | 11.11 | 11.61 | 11.61 | 3.85% | 1,387,101 |
| Jan 14, 2026 | 11.28 | 11.57 | 11.06 | 11.18 | 11.18 | -0.27% | 1,393,268 |
| Jan 13, 2026 | 10.68 | 11.44 | 10.68 | 11.21 | 11.21 | 5.46% | 1,365,656 |
| Jan 12, 2026 | 10.57 | 10.90 | 10.40 | 10.63 | 10.63 | 0.57% | 1,064,944 |
| Jan 9, 2026 | 10.30 | 10.62 | 9.95 | 10.57 | 10.57 | 2.62% | 856,686 |
| Jan 8, 2026 | 9.59 | 10.37 | 9.49 | 10.30 | 10.30 | 7.63% | 1,270,752 |
| Jan 7, 2026 | 9.72 | 9.76 | 9.44 | 9.57 | 9.57 | -1.75% | 649,169 |
| Jan 6, 2026 | 9.91 | 10.04 | 9.52 | 9.74 | 9.74 | -1.52% | 823,468 |
| Jan 5, 2026 | 10.46 | 10.78 | 9.50 | 9.89 | 9.89 | -3.79% | 1,223,055 |
| Jan 2, 2026 | 9.83 | 10.29 | 9.78 | 10.28 | 10.28 | 4.90% | 1,084,258 |
| Dec 31, 2025 | 9.71 | 9.83 | 9.49 | 9.80 | 9.80 | 0.72% | 931,630 |
| Dec 30, 2025 | 9.92 | 10.00 | 9.70 | 9.73 | 9.73 | -1.22% | 577,618 |
| Dec 29, 2025 | 9.88 | 10.13 | 9.66 | 9.85 | 9.85 | -0.30% | 748,565 |
| Dec 26, 2025 | 9.89 | 10.07 | 9.75 | 9.88 | 9.88 | -1.50% | 581,105 |
| Dec 24, 2025 | 9.86 | 10.17 | 9.81 | 10.03 | 10.03 | 1.31% | 472,151 |
| Dec 23, 2025 | 9.55 | 9.99 | 9.47 | 9.90 | 9.90 | 3.23% | 789,495 |
| Dec 22, 2025 | 9.43 | 9.77 | 9.40 | 9.59 | 9.59 | 2.02% | 901,253 |
| Dec 19, 2025 | 9.70 | 9.84 | 9.38 | 9.40 | 9.40 | -3.69% | 1,911,651 |
| Dec 18, 2025 | 9.79 | 10.02 | 9.71 | 9.76 | 9.76 | 1.35% | 721,677 |
| Dec 17, 2025 | 9.50 | 9.80 | 9.49 | 9.63 | 9.63 | 1.26% | 929,583 |
| Dec 16, 2025 | 9.63 | 9.69 | 9.40 | 9.51 | 9.51 | -2.96% | 992,773 |
| Dec 15, 2025 | 9.74 | 9.80 | 9.47 | 9.80 | 9.80 | 1.34% | 894,634 |
| Dec 12, 2025 | 9.80 | 9.87 | 9.54 | 9.67 | 9.67 | -0.92% | 1,409,111 |
| Dec 11, 2025 | 9.54 | 9.78 | 9.45 | 9.76 | 9.76 | 0.51% | 857,816 |
| Dec 10, 2025 | 9.90 | 9.92 | 9.53 | 9.71 | 9.71 | -2.31% | 954,919 |
| Dec 9, 2025 | 9.59 | 9.97 | 9.44 | 9.94 | 9.94 | 4.52% | 1,498,680 |
| Dec 8, 2025 | 9.81 | 9.97 | 9.31 | 9.51 | 9.51 | -2.36% | 1,281,774 |
| Dec 5, 2025 | 10.32 | 10.39 | 9.72 | 9.74 | 9.74 | -5.62% | 1,176,986 |
| Dec 4, 2025 | 10.22 | 10.41 | 10.01 | 10.32 | 10.32 | 1.78% | 787,432 |
| Dec 3, 2025 | 10.28 | 10.43 | 10.07 | 10.14 | 10.14 | -1.07% | 961,858 |
| Dec 2, 2025 | 10.24 | 10.33 | 10.04 | 10.25 | 10.25 | 0.20% | 636,572 |
| Dec 1, 2025 | 10.08 | 10.50 | 10.01 | 10.23 | 10.23 | -0.97% | 2,055,352 |
| Nov 28, 2025 | 9.93 | 10.45 | 9.81 | 10.33 | 10.33 | 3.40% | 1,001,823 |
| Nov 26, 2025 | 10.09 | 10.21 | 9.81 | 9.99 | 9.99 | -1.58% | 1,024,880 |
| Nov 25, 2025 | 9.66 | 10.17 | 9.53 | 10.15 | 10.15 | 4.53% | 1,101,702 |
| Nov 24, 2025 | 9.94 | 9.94 | 9.60 | 9.71 | 9.71 | -1.02% | 1,344,338 |
| Nov 21, 2025 | 9.89 | 10.13 | 9.67 | 9.81 | 9.81 | -1.01% | 1,431,149 |
| Nov 20, 2025 | 10.17 | 10.33 | 9.75 | 9.91 | 9.91 | -1.29% | 1,766,848 |
| Nov 19, 2025 | 10.30 | 10.34 | 9.61 | 10.04 | 10.04 | -3.74% | 1,780,738 |
| Nov 18, 2025 | 9.95 | 10.51 | 9.75 | 10.43 | 10.43 | 3.37% | 1,678,972 |
| Nov 17, 2025 | 9.63 | 10.62 | 9.59 | 10.09 | 10.09 | 4.13% | 2,821,664 |
| Nov 14, 2025 | 9.43 | 9.89 | 9.29 | 9.69 | 9.69 | 2.00% | 1,756,539 |
| Nov 13, 2025 | 9.67 | 9.80 | 9.31 | 9.50 | 9.50 | -2.76% | 1,447,638 |
| Nov 12, 2025 | 10.33 | 10.48 | 9.66 | 9.77 | 9.77 | -5.05% | 1,287,200 |
| Nov 11, 2025 | 9.83 | 10.30 | 9.70 | 10.29 | 10.29 | 5.32% | 2,091,918 |
| Nov 10, 2025 | 10.44 | 10.44 | 9.73 | 9.77 | 9.77 | -3.36% | 2,591,500 |
| Nov 7, 2025 | 9.51 | 10.15 | 9.42 | 10.11 | 10.11 | 5.09% | 2,489,856 |
| Nov 6, 2025 | 11.17 | 11.24 | 9.58 | 9.62 | 9.62 | -14.72% | 3,306,548 |
| Nov 5, 2025 | 11.40 | 11.87 | 10.76 | 11.28 | 11.28 | 12.57% | 4,523,594 |
| Nov 4, 2025 | 10.20 | 10.38 | 9.98 | 10.02 | 10.02 | -4.11% | 2,598,710 |
| Nov 3, 2025 | 10.26 | 10.48 | 10.02 | 10.45 | 10.45 | 1.65% | 2,166,938 |
| Oct 31, 2025 | 9.94 | 10.29 | 9.84 | 10.28 | 10.28 | 3.94% | 1,327,957 |
| Oct 30, 2025 | 10.25 | 10.38 | 9.88 | 9.89 | 9.89 | -4.07% | 1,186,425 |
| Oct 29, 2025 | 10.34 | 10.59 | 10.21 | 10.31 | 10.31 | -0.29% | 1,623,470 |
| Oct 28, 2025 | 10.59 | 10.75 | 10.32 | 10.34 | 10.34 | -2.73% | 1,747,978 |
| Oct 27, 2025 | 11.33 | 11.37 | 10.60 | 10.63 | 10.63 | -4.66% | 2,995,121 |
| Oct 24, 2025 | 10.78 | 11.35 | 10.74 | 11.15 | 11.15 | 5.64% | 3,006,630 |
| Oct 23, 2025 | 9.86 | 10.58 | 9.86 | 10.56 | 10.56 | 8.93% | 3,917,382 |
| Oct 22, 2025 | 9.88 | 9.88 | 9.18 | 9.69 | 9.69 | -7.54% | 12,059,357 |
| Oct 21, 2025 | 11.54 | 11.54 | 10.33 | 10.48 | 10.48 | -9.58% | 1,666,716 |
| Oct 20, 2025 | 11.17 | 11.62 | 11.10 | 11.59 | 11.59 | 3.76% | 1,308,017 |
| Oct 17, 2025 | 11.13 | 11.37 | 10.90 | 11.17 | 11.17 | -1.33% | 1,619,246 |
| Oct 16, 2025 | 12.00 | 12.15 | 11.22 | 11.32 | 11.32 | -4.23% | 1,981,674 |
| Oct 15, 2025 | 11.67 | 12.31 | 11.50 | 11.82 | 11.82 | 5.91% | 3,562,556 |
| Oct 14, 2025 | 9.81 | 11.18 | 9.81 | 11.16 | 11.16 | 12.05% | 2,993,172 |
| Oct 13, 2025 | 9.34 | 9.97 | 9.30 | 9.96 | 9.96 | 9.69% | 1,330,353 |