Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
9.21
+0.02 (0.22%)
At close: Sep 26, 2025, 4:00 PM EDT
9.39
+0.18 (1.95%)
After-hours: Sep 26, 2025, 5:49 PM EDT
Green Plains Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.07 | 9.46 | 9.07 | 9.21 | 9.21 | 0.22% | 3,440,987 |
| Sep 25, 2025 | 9.42 | 9.58 | 9.11 | 9.19 | 9.19 | -4.67% | 1,297,451 |
| Sep 24, 2025 | 9.40 | 9.93 | 9.34 | 9.64 | 9.64 | 4.10% | 1,692,923 |
| Sep 23, 2025 | 9.33 | 9.56 | 9.25 | 9.26 | 9.26 | -1.17% | 2,110,165 |
| Sep 22, 2025 | 9.54 | 9.66 | 9.30 | 9.37 | 9.37 | -2.90% | 2,591,606 |
| Sep 19, 2025 | 10.21 | 10.27 | 9.57 | 9.65 | 9.65 | -6.13% | 5,857,876 |
| Sep 18, 2025 | 10.03 | 11.13 | 9.98 | 10.28 | 10.28 | 6.97% | 3,864,276 |
| Sep 17, 2025 | 10.44 | 10.63 | 9.59 | 9.61 | 9.61 | -6.88% | 2,248,697 |
| Sep 16, 2025 | 9.99 | 10.44 | 9.92 | 10.32 | 10.32 | 4.45% | 2,895,164 |
| Sep 15, 2025 | 9.90 | 10.17 | 9.80 | 9.88 | 9.88 | 2.60% | 1,558,201 |
| Sep 12, 2025 | 9.75 | 9.85 | 9.50 | 9.63 | 9.63 | -1.43% | 1,104,251 |
| Sep 11, 2025 | 9.68 | 10.08 | 9.61 | 9.77 | 9.77 | 0.93% | 2,005,009 |
| Sep 10, 2025 | 10.02 | 10.09 | 9.57 | 9.68 | 9.68 | -3.39% | 2,338,113 |
| Sep 9, 2025 | 10.29 | 10.52 | 10.00 | 10.02 | 10.02 | -0.79% | 1,936,097 |
| Sep 8, 2025 | 10.64 | 10.71 | 9.88 | 10.10 | 10.10 | -5.08% | 2,296,619 |
| Sep 5, 2025 | 11.18 | 11.20 | 10.62 | 10.64 | 10.64 | -4.57% | 2,234,708 |
| Sep 4, 2025 | 10.73 | 11.27 | 10.65 | 11.15 | 11.15 | 3.24% | 2,466,152 |
| Sep 3, 2025 | 10.98 | 11.12 | 10.79 | 10.80 | 10.80 | -1.91% | 2,290,177 |
| Sep 2, 2025 | 11.06 | 11.28 | 10.68 | 11.01 | 11.01 | -0.90% | 2,455,888 |
| Aug 29, 2025 | 11.06 | 11.25 | 10.86 | 11.11 | 11.11 | 0.09% | 2,692,460 |
| Aug 28, 2025 | 11.61 | 11.75 | 10.66 | 11.10 | 11.10 | 11.56% | 3,946,300 |
| Aug 27, 2025 | 10.05 | 10.38 | 9.84 | 9.95 | 9.95 | -1.58% | 2,190,599 |
| Aug 26, 2025 | 9.44 | 10.16 | 9.41 | 10.11 | 10.11 | 7.44% | 2,963,211 |
| Aug 25, 2025 | 8.94 | 9.66 | 8.86 | 9.41 | 9.41 | 5.38% | 2,290,505 |
| Aug 22, 2025 | 8.28 | 8.93 | 8.16 | 8.93 | 8.93 | 9.57% | 2,119,482 |
| Aug 21, 2025 | 7.55 | 8.29 | 7.53 | 8.15 | 8.15 | 6.96% | 1,894,443 |
| Aug 20, 2025 | 8.17 | 8.32 | 7.60 | 7.62 | 7.62 | -8.63% | 1,903,641 |
| Aug 19, 2025 | 8.36 | 8.63 | 8.29 | 8.34 | 8.34 | 0.12% | 992,790 |
| Aug 18, 2025 | 8.46 | 8.65 | 8.29 | 8.33 | 8.33 | -1.30% | 1,608,510 |
| Aug 15, 2025 | 8.45 | 8.73 | 8.27 | 8.44 | 8.44 | -2.54% | 1,044,994 |
| Aug 14, 2025 | 8.62 | 9.18 | 8.28 | 8.66 | 8.66 | -5.97% | 2,493,018 |
| Aug 13, 2025 | 8.90 | 9.44 | 8.81 | 9.21 | 9.21 | 4.42% | 2,580,797 |
| Aug 12, 2025 | 8.90 | 9.11 | 8.57 | 8.82 | 8.82 | -0.17% | 2,903,357 |
| Aug 11, 2025 | 8.12 | 9.18 | 8.12 | 8.84 | 8.84 | 19.39% | 3,846,162 |
| Aug 8, 2025 | 7.30 | 7.43 | 7.08 | 7.40 | 7.40 | 1.23% | 1,372,930 |
| Aug 7, 2025 | 7.26 | 7.60 | 7.23 | 7.31 | 7.31 | -0.41% | 958,922 |
| Aug 6, 2025 | 7.75 | 7.79 | 7.32 | 7.34 | 7.34 | -5.23% | 1,249,559 |
| Aug 5, 2025 | 7.59 | 7.86 | 7.41 | 7.75 | 7.75 | 2.72% | 1,468,507 |
| Aug 4, 2025 | 8.00 | 8.01 | 7.48 | 7.54 | 7.54 | -4.31% | 1,296,754 |
| Aug 1, 2025 | 8.10 | 8.11 | 7.73 | 7.88 | 7.88 | -4.72% | 1,205,185 |
| Jul 31, 2025 | 8.39 | 8.44 | 8.13 | 8.27 | 8.27 | -3.05% | 797,948 |
| Jul 30, 2025 | 8.55 | 8.75 | 8.40 | 8.53 | 8.53 | -0.70% | 1,020,828 |
| Jul 29, 2025 | 8.56 | 8.65 | 8.26 | 8.59 | 8.59 | 0.47% | 1,271,865 |
| Jul 28, 2025 | 8.29 | 8.63 | 8.19 | 8.55 | 8.55 | 3.01% | 1,013,021 |
| Jul 25, 2025 | 8.11 | 8.32 | 7.92 | 8.30 | 8.30 | 2.85% | 802,379 |
| Jul 24, 2025 | 8.32 | 8.34 | 7.95 | 8.07 | 8.07 | -3.70% | 1,076,264 |
| Jul 23, 2025 | 8.30 | 8.56 | 8.17 | 8.38 | 8.38 | 1.58% | 2,042,875 |
| Jul 22, 2025 | 8.07 | 8.47 | 8.07 | 8.25 | 8.25 | 0.86% | 1,665,881 |
| Jul 21, 2025 | 8.01 | 8.36 | 7.95 | 8.18 | 8.18 | 2.76% | 1,226,814 |
| Jul 18, 2025 | 8.00 | 8.34 | 7.93 | 7.96 | 7.96 | 0.95% | 1,485,320 |