Skip to main content
Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
15.09
+0.20 (1.34%)
At close: Jun 26, 2026, 4:00 PM EDT
15.19
+0.10 (0.63%)
After-hours: Jun 26, 2026, 5:58 PM EDT

Green Plains Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.7915.2614.7415.0915.091.34%2,234,503
Jun 25, 202614.4214.9014.2514.8914.891.71%951,708
Jun 24, 202614.2115.0914.0214.6414.641.60%1,837,219
Jun 23, 202614.5815.0014.2914.4114.41-4.32%1,320,606
Jun 22, 202614.8315.3814.6915.0615.061.62%1,132,608
Jun 18, 202614.5914.9914.2214.8214.822.00%3,495,268
Jun 17, 202614.5414.8614.3714.5314.53-1.82%2,324,573
Jun 16, 202614.2514.8814.2514.8014.802.85%1,445,574
Jun 15, 202614.8114.8514.0514.3914.39-4.07%1,736,962
Jun 12, 202614.7815.2414.4515.0015.000.60%867,725
Jun 11, 202615.0015.2314.5714.9114.91-0.20%1,625,634
Jun 10, 202614.9215.0414.7214.9414.940.95%1,179,551
Jun 9, 202614.7714.9114.4114.8014.80-0.74%1,414,778
Jun 8, 202615.1915.2214.8314.9114.91-0.40%1,465,367
Jun 5, 202614.9915.2314.6914.9714.97-0.73%1,065,960
Jun 4, 202615.8516.0314.9115.0815.08-5.16%1,394,469
Jun 3, 202616.4516.5315.8815.9015.90-1.49%1,708,439
Jun 2, 202615.9116.5715.9116.1416.14-0.06%1,293,302
Jun 1, 202615.9916.4915.6816.1516.153.06%1,086,792
May 29, 202615.7515.8615.3915.6715.67-0.89%2,319,276
May 28, 202615.7915.9615.6215.8115.810.89%963,364
May 27, 202615.2315.9915.2315.6715.67-1.01%1,345,169
May 26, 202615.3116.2915.2915.8315.832.33%1,330,201
May 22, 202615.0315.6814.8115.4715.472.65%1,382,424
May 21, 202615.8816.0615.0315.0715.07-3.71%2,514,598
May 20, 202616.2916.3015.5615.6515.65-3.40%1,287,125
May 19, 202616.7316.7616.1316.2016.20-4.42%1,433,151
May 18, 202617.3117.4916.5616.9516.95-1.11%1,539,762
May 15, 202616.5917.1616.5117.1417.142.76%1,373,764
May 14, 202616.8116.9516.5016.6816.68-0.77%1,533,126
May 13, 202616.8016.8516.2616.8116.810.24%860,073
May 12, 202617.0617.1216.5316.7716.77-2.22%1,710,076
May 11, 202617.9118.4917.1317.1517.15-5.72%2,190,910
May 8, 202616.8518.2216.6318.1918.1910.51%2,407,804
May 7, 202617.0717.8916.0916.4616.46-3.01%3,059,773
May 6, 202617.5817.9016.8516.9716.97-7.01%2,296,802
May 5, 202618.0718.9417.8418.2518.251.00%1,548,066
May 4, 202617.5418.0917.3518.0718.071.75%1,195,947
May 1, 202617.3818.0817.3817.7617.762.19%1,426,429
Apr 30, 202617.1217.5817.0017.3817.380.75%1,235,605
Apr 29, 202617.2217.5416.7717.2517.252.56%1,369,317
Apr 28, 202616.6017.0916.2716.8216.822.19%1,169,481
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