Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
9.74
-0.58 (-5.62%)
At close: Dec 5, 2025, 4:00 PM EST
9.75
+0.01 (0.10%)
After-hours: Dec 5, 2025, 5:46 PM EST
Green Plains Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 787,392 |
| Dec 3, 2025 | 10.28 | 10.43 | 10.07 | 10.14 | 10.14 | -1.07% | 961,808 |
| Dec 2, 2025 | 10.24 | 10.33 | 10.04 | 10.25 | 10.25 | 0.20% | 636,472 |
| 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 |
| Oct 10, 2025 | 9.37 | 9.73 | 8.93 | 9.08 | 9.08 | -4.32% | 2,289,578 |
| Oct 9, 2025 | 10.23 | 10.31 | 9.45 | 9.49 | 9.49 | -7.68% | 1,553,540 |
| Oct 8, 2025 | 10.03 | 10.58 | 10.02 | 10.28 | 10.28 | 2.80% | 2,307,316 |
| Oct 7, 2025 | 10.26 | 10.30 | 9.67 | 10.00 | 10.00 | -0.30% | 1,815,450 |
| Oct 6, 2025 | 10.14 | 10.47 | 9.98 | 10.03 | 10.03 | 3.94% | 1,838,112 |
| Oct 3, 2025 | 9.37 | 9.87 | 9.26 | 9.65 | 9.65 | 5.01% | 1,584,045 |
| Oct 2, 2025 | 9.12 | 9.20 | 8.99 | 9.19 | 9.19 | 1.88% | 943,404 |
| Oct 1, 2025 | 8.79 | 9.15 | 8.68 | 9.02 | 9.02 | 2.62% | 2,463,236 |
| Sep 30, 2025 | 9.08 | 9.24 | 8.65 | 8.79 | 8.79 | -3.93% | 1,884,346 |
| Sep 29, 2025 | 9.30 | 9.38 | 8.98 | 9.15 | 9.15 | -0.65% | 952,276 |
| Sep 26, 2025 | 9.07 | 9.46 | 9.07 | 9.21 | 9.21 | 0.22% | 3,440,987 |