Skip to main content
Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
16.82
+0.36 (2.19%)
At close: Apr 28, 2026, 4:00 PM EDT
17.25
+0.43 (2.56%)
After-hours: Apr 28, 2026, 7:58 PM EDT

Green Plains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.6017.0916.2716.8216.822.19%1,168,704
Apr 27, 202616.3816.5616.0016.4616.463.39%832,144
Apr 24, 202616.2916.4415.8415.9215.92-2.45%793,226
Apr 23, 202616.2916.4715.9716.3216.320.43%817,422
Apr 22, 202616.5116.7216.0716.2516.250.25%1,687,272
Apr 21, 202615.6916.3515.5016.2116.213.74%1,346,166
Apr 20, 202615.0415.7714.8515.6315.635.43%1,193,489
Apr 17, 202615.5115.6314.0814.8214.82-7.14%3,596,029
Apr 16, 202615.3515.9815.2815.9615.963.57%1,624,131
Apr 15, 202615.3615.5115.0515.4115.410.13%1,366,214
Apr 14, 202615.6115.8315.2115.3915.39-1.79%1,360,273
Apr 13, 202615.5016.0915.2315.6715.672.89%1,150,214
Apr 10, 202615.0315.2714.9215.2315.230.13%760,170
Apr 9, 202615.7216.0414.9815.2115.21-2.44%1,142,208
Apr 8, 202614.6815.7114.5715.5915.59-0.70%1,818,735
Apr 7, 202616.0916.3915.6415.7015.70-2.42%968,100
Apr 6, 202616.7316.8415.8216.0916.09-5.13%843,022
Apr 2, 202616.4917.1316.3616.9616.964.50%2,154,628
Apr 1, 202616.4116.4415.5116.2316.23-1.34%1,687,801
Mar 31, 202616.6817.1016.0616.4516.45-0.48%1,359,971
Mar 30, 202617.2817.7116.2416.5316.53-2.13%1,648,785
Mar 27, 202616.3717.9416.2616.8916.892.36%2,102,194
Mar 26, 202616.1016.8816.0616.5016.501.91%1,315,560
Mar 25, 202616.1216.5616.0516.1916.19-0.67%1,317,195
Mar 24, 202615.6816.4615.2116.3016.306.12%2,222,715
Mar 23, 202615.2516.1415.2515.3615.36-0.90%1,752,750
Mar 20, 202616.4616.5715.1215.5015.50-6.12%3,300,236
Mar 19, 202616.2516.6916.2116.5116.512.36%1,800,547
Mar 18, 202616.5916.8015.8816.1316.13-3.41%1,536,118
Mar 17, 202615.8316.7915.8116.7016.708.65%1,799,925
Mar 16, 202615.7715.8415.1315.3715.37-2.78%1,163,417
Mar 13, 202616.1916.2915.5115.8115.81-2.35%1,084,934
Mar 12, 202615.6216.5115.4816.1916.192.99%1,232,746
Mar 11, 202614.7915.7514.7915.7215.723.29%1,072,254
Mar 10, 202615.1215.6214.5415.2215.221.87%1,393,503
Mar 9, 202616.2816.3514.9014.9414.94-5.62%2,148,918
Mar 6, 202615.2816.1914.8415.8315.832.06%1,911,860
Mar 5, 202614.8215.5314.6315.5115.512.17%1,782,244
Mar 4, 202614.7315.3814.5415.1815.183.48%1,836,856
Mar 3, 202613.5414.8413.4214.6714.675.24%1,847,512
Mar 2, 202613.8514.4413.5713.9413.941.53%1,638,112
Feb 27, 202614.0714.1513.4713.7313.73-3.31%1,513,677
Feb 26, 202613.8614.3413.7614.2014.201.79%901,841
Feb 25, 202614.0414.1913.7813.9513.950.36%728,295
Feb 24, 202613.9114.2413.7513.9013.900.43%1,555,842
Feb 23, 202614.0214.4313.5413.8413.84-1.28%1,226,270
Feb 20, 202613.6814.1513.5014.0214.023.32%2,063,216
Feb 19, 202613.4213.7013.2113.5713.571.50%1,469,523
Feb 18, 202613.4413.6013.2113.3713.371.44%1,062,748
Feb 17, 202613.4713.5513.1213.1813.18-3.80%1,909,984
Feb 13, 202613.9414.2813.3713.7013.70-1.58%1,741,678
Feb 12, 202615.4715.6413.7713.9213.92-10.19%3,200,235
Feb 11, 202615.0615.6114.7815.5015.505.23%2,598,461
Feb 10, 202614.2715.0714.2014.7314.733.22%2,526,641
Feb 9, 202614.7514.8914.0714.2714.273.03%2,168,337
Feb 6, 202613.0114.2612.8613.8513.859.40%2,518,848
Feb 5, 202612.8014.2312.3712.6612.660.48%4,216,022
Feb 4, 202612.4213.3312.1212.6012.602.27%2,748,008
Feb 3, 202611.7612.4911.7112.3212.325.84%1,164,054
Feb 2, 202611.1911.9411.1611.6411.641.57%1,069,788
Jan 30, 202611.8611.9811.0211.4611.46-5.21%791,306
Jan 29, 202612.0612.1111.4012.0912.091.34%784,307
Jan 28, 202612.1312.2711.6811.9311.931.36%881,536
Jan 27, 202611.5011.9811.4211.7711.772.17%524,014
Jan 26, 202611.6411.8711.4011.5211.52-1.45%600,938
Jan 23, 202612.0012.2211.6711.6911.69-1.52%988,597
Jan 22, 202612.0512.2811.7911.8711.87-1.25%1,634,909
Jan 21, 202611.2412.2311.1712.0212.027.90%1,887,357
Jan 20, 202611.3311.4610.7011.1411.14-4.21%1,700,776
Jan 16, 202611.6211.7711.4611.6311.630.17%2,883,698
Jan 15, 202611.1511.7011.1111.6111.613.85%1,387,101
Jan 14, 202611.2811.5711.0611.1811.18-0.27%1,393,268
Jan 13, 202610.6811.4410.6811.2111.215.46%1,365,656
Jan 12, 202610.5710.9010.4010.6310.630.57%1,064,944
Jan 9, 202610.3010.629.9510.5710.572.62%856,686
Jan 8, 20269.5910.379.4910.3010.307.63%1,270,752
Jan 7, 20269.729.769.449.579.57-1.75%649,169
Jan 6, 20269.9110.049.529.749.74-1.52%823,468
Jan 5, 202610.4610.789.509.899.89-3.79%1,223,055
Jan 2, 20269.8310.299.7810.2810.284.90%1,084,258
Dec 31, 20259.719.839.499.809.800.72%931,630
Dec 30, 20259.9210.009.709.739.73-1.22%577,618
Dec 29, 20259.8810.139.669.859.85-0.30%748,565
Dec 26, 20259.8910.079.759.889.88-1.50%581,105
Dec 24, 20259.8610.179.8110.0310.031.31%472,151
Dec 23, 20259.559.999.479.909.903.23%789,495
Dec 22, 20259.439.779.409.599.592.02%901,253
Dec 19, 20259.709.849.389.409.40-3.69%1,911,651
Dec 18, 20259.7910.029.719.769.761.35%721,677
Dec 17, 20259.509.809.499.639.631.26%929,583
Dec 16, 20259.639.699.409.519.51-2.96%992,773
Dec 15, 20259.749.809.479.809.801.34%894,634
Dec 12, 20259.809.879.549.679.67-0.92%1,409,111
Dec 11, 20259.549.789.459.769.760.51%857,816
Dec 10, 20259.909.929.539.719.71-2.31%954,919
Dec 9, 20259.599.979.449.949.944.52%1,498,680
Dec 8, 20259.819.979.319.519.51-2.36%1,281,774
Dec 5, 202510.3210.399.729.749.74-5.62%1,176,986
Dec 4, 202510.2210.4110.0110.3210.321.78%787,432
Dec 3, 202510.2810.4310.0710.1410.14-1.07%961,858