NasdaqGS - Delayed Quote USD

Green Plains Inc. (GPRE)

Compare
12.23 +0.59 (+5.07%)
At close: October 31 at 4:00 PM EDT
12.55 +0.32 (+2.62%)
After hours: October 31 at 7:37 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 12.93 14.04 12.19 12.23 12.23 2,634,400
Oct 30, 2024 11.10 11.88 11.06 11.64 11.64 1,152,200
Oct 29, 2024 12.09 12.09 11.19 11.24 11.24 1,025,200
Oct 28, 2024 11.40 12.25 11.22 12.18 12.18 1,592,100
Oct 25, 2024 11.06 11.70 11.03 11.49 11.49 1,321,900
Oct 24, 2024 10.88 11.06 10.76 10.98 10.98 976,600
Oct 23, 2024 11.59 11.67 10.74 10.87 10.87 818,100
Oct 22, 2024 11.42 11.73 11.05 11.67 11.67 945,700
Oct 21, 2024 11.69 11.89 11.39 11.41 11.41 725,600
Oct 18, 2024 12.01 12.20 11.62 11.64 11.64 969,600
Oct 17, 2024 12.24 12.30 11.84 11.94 11.94 718,600
Oct 16, 2024 11.74 12.40 11.66 12.34 12.34 854,400
Oct 15, 2024 11.98 12.22 11.64 11.70 11.70 1,064,000
Oct 14, 2024 13.24 13.24 12.14 12.20 12.20 938,200
Oct 11, 2024 12.97 13.49 12.91 13.34 13.34 475,600
Oct 10, 2024 13.06 13.18 12.73 13.04 13.04 499,900
Oct 9, 2024 13.19 13.27 13.00 13.06 13.06 556,400
Oct 8, 2024 13.24 13.24 12.63 13.23 13.23 892,300
Oct 7, 2024 13.49 13.54 13.15 13.40 13.40 419,900
Oct 4, 2024 13.35 13.56 13.18 13.50 13.50 547,300
Oct 3, 2024 12.91 13.23 12.71 13.04 13.04 877,000
Oct 2, 2024 13.31 13.40 12.75 13.01 13.01 674,100
Oct 1, 2024 13.33 13.59 12.95 13.07 13.07 605,200
Sep 30, 2024 13.56 13.74 13.39 13.54 13.54 1,016,300
Sep 27, 2024 13.39 13.79 13.39 13.55 13.55 1,144,300
Sep 26, 2024 12.82 13.48 12.82 13.15 13.15 717,000
Sep 25, 2024 13.38 13.38 12.86 12.94 12.94 631,100
Sep 24, 2024 13.00 13.58 12.87 13.48 13.48 732,300
Sep 23, 2024 13.35 13.44 12.72 12.93 12.93 530,200
Sep 20, 2024 13.42 13.42 13.04 13.29 13.29 1,428,400
Sep 19, 2024 13.85 13.98 13.51 13.52 13.52 661,100
Sep 18, 2024 13.40 13.96 13.31 13.42 13.42 1,102,700
Sep 17, 2024 12.98 13.45 12.85 13.37 13.37 802,500
Sep 16, 2024 12.69 12.95 12.46 12.88 12.88 753,500
Sep 13, 2024 12.36 12.80 12.35 12.58 12.58 726,900
Sep 12, 2024 12.32 12.62 12.05 12.26 12.26 888,400
Sep 11, 2024 11.94 12.34 11.63 12.24 12.24 1,586,700
Sep 10, 2024 12.34 12.52 11.89 11.94 11.94 1,258,800
Sep 9, 2024 13.83 13.83 12.40 12.47 12.47 1,349,100
Sep 6, 2024 13.72 14.03 13.27 13.83 13.83 836,400
Sep 5, 2024 14.50 14.67 13.48 13.60 13.60 1,445,300
Sep 4, 2024 13.07 14.60 13.01 14.35 14.35 1,894,100
Sep 3, 2024 13.96 14.10 12.90 13.05 13.05 1,358,600
Aug 30, 2024 14.21 14.32 13.98 14.17 14.17 780,900
Aug 29, 2024 14.06 14.57 13.85 14.24 14.24 690,600
Aug 28, 2024 13.71 14.17 13.68 13.99 13.99 724,200
Aug 27, 2024 13.99 14.10 13.79 13.89 13.89 492,600
Aug 26, 2024 14.25 14.59 14.01 14.05 14.05 522,400
Aug 23, 2024 13.71 14.38 13.64 14.04 14.04 601,200
Aug 22, 2024 13.71 13.75 13.43 13.60 13.60 682,200
Aug 21, 2024 13.60 14.08 13.55 13.83 13.83 837,500
Aug 20, 2024 13.86 13.93 13.17 13.45 13.45 1,007,300
Aug 19, 2024 14.10 14.33 13.99 14.05 14.05 1,166,500
Aug 16, 2024 13.82 14.47 13.68 14.18 14.18 967,500
Aug 15, 2024 13.79 13.93 13.65 13.85 13.85 1,168,700
Aug 14, 2024 14.24 14.24 13.30 13.50 13.50 1,012,200
Aug 13, 2024 13.13 14.22 12.90 14.21 14.21 1,395,200
Aug 12, 2024 13.29 13.37 13.02 13.16 13.16 1,173,500
Aug 9, 2024 14.12 14.26 12.77 13.21 13.21 1,230,800
Aug 8, 2024 14.52 14.82 14.18 14.21 14.21 1,077,400
Aug 7, 2024 14.03 15.70 14.03 14.44 14.44 1,708,700
Aug 6, 2024 16.18 16.46 13.57 14.13 14.13 3,166,200
Aug 5, 2024 16.21 16.56 15.87 16.18 16.18 804,600
Aug 2, 2024 17.16 17.44 16.87 17.03 17.03 1,035,500
Aug 1, 2024 17.76 17.84 17.16 17.58 17.58 860,500
Jul 31, 2024 18.04 18.13 17.55 17.73 17.73 703,600
Jul 30, 2024 17.58 17.90 17.48 17.76 17.76 529,400
Jul 29, 2024 17.55 17.76 17.25 17.55 17.55 552,800
Jul 26, 2024 18.00 18.14 17.50 17.59 17.59 827,500
Jul 25, 2024 16.15 17.99 16.10 17.90 17.90 1,013,700
Jul 24, 2024 16.50 16.64 16.05 16.24 16.24 425,300
Jul 23, 2024 16.47 16.67 16.18 16.51 16.51 625,500
Jul 22, 2024 16.63 17.50 16.25 16.60 16.60 619,800
Jul 19, 2024 16.61 16.88 16.51 16.65 16.65 565,900
Jul 18, 2024 16.94 17.16 16.51 16.57 16.57 794,500
Jul 17, 2024 16.67 17.34 16.66 17.04 17.04 1,315,900
Jul 16, 2024 16.09 16.82 15.95 16.69 16.69 1,166,200
Jul 15, 2024 16.49 16.62 16.04 16.13 16.13 931,200
Jul 12, 2024 16.86 16.98 16.12 16.46 16.46 894,000
Jul 11, 2024 15.41 16.62 15.33 16.60 16.60 1,561,800
Jul 10, 2024 15.35 15.47 14.92 15.13 15.13 478,500
Jul 9, 2024 14.78 15.43 14.57 15.28 15.28 1,293,400
Jul 8, 2024 14.43 14.95 14.43 14.87 14.87 769,700
Jul 5, 2024 15.09 15.14 14.35 14.39 14.39 902,000
Jul 3, 2024 15.22 15.25 14.97 15.00 15.00 339,300
Jul 2, 2024 15.70 15.70 15.09 15.14 15.14 590,000
Jul 1, 2024 15.85 16.01 15.17 15.54 15.54 1,005,100
Jun 28, 2024 16.75 16.87 15.81 15.86 15.86 2,355,200
Jun 27, 2024 16.64 16.74 16.48 16.60 16.60 612,900
Jun 26, 2024 15.99 16.83 15.80 16.51 16.51 875,900
Jun 25, 2024 15.70 16.11 15.39 16.03 16.03 978,700
Jun 24, 2024 15.03 15.85 15.01 15.78 15.78 842,300
Jun 21, 2024 14.79 15.01 14.63 15.00 15.00 2,296,900
Jun 20, 2024 14.85 15.09 14.54 14.79 14.79 704,700
Jun 18, 2024 14.84 14.96 14.48 14.88 14.88 1,023,800
Jun 17, 2024 15.00 15.20 14.40 14.85 14.85 1,659,200
Jun 14, 2024 15.61 15.61 15.03 15.12 15.12 916,100
Jun 13, 2024 16.05 16.15 15.36 15.63 15.63 1,397,700
Jun 12, 2024 17.02 17.08 16.04 16.18 16.18 740,500
Jun 11, 2024 16.55 16.75 16.26 16.64 16.64 699,800
Jun 10, 2024 16.53 16.81 16.13 16.68 16.68 649,400
Jun 7, 2024 16.83 16.98 16.60 16.67 16.67 634,900
Jun 6, 2024 16.63 17.30 16.60 17.10 17.10 543,700
Jun 5, 2024 17.13 17.22 16.81 16.86 16.86 746,000
Jun 4, 2024 17.42 17.42 16.92 17.11 17.11 813,200
Jun 3, 2024 17.50 17.71 17.12 17.58 17.58 1,155,300
May 31, 2024 17.19 17.35 16.74 17.17 17.17 1,096,600
May 30, 2024 17.14 17.80 16.89 16.98 16.98 2,244,600
May 29, 2024 17.79 17.85 16.86 17.00 17.00 1,520,100
May 28, 2024 18.49 18.62 18.02 18.04 18.04 1,184,100
May 24, 2024 18.67 18.68 18.24 18.27 18.27 688,700
May 23, 2024 19.40 19.58 18.41 18.56 18.56 821,000
May 22, 2024 19.17 19.80 18.94 19.40 19.40 1,111,600
May 21, 2024 18.97 19.32 18.87 19.21 19.21 3,072,600
May 20, 2024 19.07 19.36 18.87 19.14 19.14 526,000
May 17, 2024 19.13 19.46 18.85 19.16 19.16 778,300
May 16, 2024 18.95 19.23 18.42 19.08 19.08 965,600
May 15, 2024 20.34 20.40 18.92 19.02 19.02 1,004,200
May 14, 2024 20.23 20.54 19.83 20.24 20.24 1,221,400
May 13, 2024 19.98 20.39 19.66 19.78 19.78 1,044,300
May 10, 2024 20.26 20.39 19.44 19.98 19.98 714,900
May 9, 2024 19.53 20.21 19.39 20.19 20.19 899,700
May 8, 2024 19.18 19.63 18.75 19.58 19.58 1,370,700
May 7, 2024 19.79 20.10 19.27 19.28 19.28 2,244,000
May 6, 2024 20.50 20.82 19.66 19.90 19.90 1,209,800
May 3, 2024 20.30 20.49 19.71 20.17 20.17 1,810,800
May 2, 2024 20.20 20.81 19.79 20.74 20.74 1,360,900
May 1, 2024 20.55 20.83 20.02 20.12 20.12 1,716,200
Apr 30, 2024 21.52 21.60 20.64 20.67 20.67 986,600
Apr 29, 2024 21.43 21.81 21.39 21.74 21.74 679,100
Apr 26, 2024 21.03 21.48 20.71 21.40 21.40 851,600
Apr 25, 2024 21.63 21.66 20.95 21.16 21.16 946,000
Apr 24, 2024 22.08 22.39 21.64 21.75 21.75 587,700
Apr 23, 2024 22.11 22.75 21.94 22.27 22.27 759,900
Apr 22, 2024 22.15 22.21 21.35 22.12 22.12 987,200
Apr 19, 2024 21.11 22.43 21.11 22.23 22.23 4,800,000
Apr 18, 2024 20.91 21.39 20.66 21.14 21.14 938,400
Apr 17, 2024 21.33 21.52 20.81 20.93 20.93 1,134,200
Apr 16, 2024 20.65 21.30 20.53 21.11 21.11 903,400
Apr 15, 2024 20.67 21.52 20.48 20.93 20.93 2,839,000
Apr 12, 2024 22.58 23.21 21.58 21.93 21.93 1,190,200
Apr 11, 2024 23.09 23.10 22.04 22.38 22.38 1,049,300
Apr 10, 2024 22.33 23.50 22.23 23.11 23.11 1,012,100
Apr 9, 2024 22.91 23.32 22.52 23.06 23.06 699,400
Apr 8, 2024 23.55 23.76 22.49 22.73 22.73 929,500
Apr 5, 2024 23.45 23.66 22.89 23.44 23.44 666,600
Apr 4, 2024 23.26 24.04 23.18 23.40 23.40 1,074,900
Apr 3, 2024 23.33 23.67 22.94 23.08 23.08 993,300
Apr 2, 2024 22.68 23.39 22.32 23.33 23.33 874,100
Apr 1, 2024 23.14 23.58 22.21 22.80 22.80 964,800
Mar 28, 2024 22.46 23.44 22.46 23.12 23.12 1,336,700
Mar 27, 2024 21.86 22.50 21.47 22.45 22.45 1,149,400
Mar 26, 2024 22.08 22.39 21.67 21.68 21.68 1,057,800
Mar 25, 2024 21.81 22.16 21.43 22.06 22.06 1,012,700
Mar 22, 2024 21.69 22.10 21.41 21.81 21.81 566,300
Mar 21, 2024 22.01 22.24 21.36 21.60 21.60 886,400
Mar 20, 2024 21.63 21.97 20.92 21.88 21.88 1,023,200
Mar 19, 2024 20.70 21.92 20.70 21.80 21.80 1,364,500
Mar 18, 2024 20.08 20.94 19.81 20.92 20.92 1,089,800
Mar 15, 2024 20.13 20.90 20.08 20.26 20.26 1,686,400
Mar 14, 2024 20.20 20.24 19.84 20.21 20.21 723,100
Mar 13, 2024 20.33 20.95 20.27 20.31 20.31 590,100
Mar 12, 2024 20.62 20.81 20.19 20.40 20.40 942,700
Mar 11, 2024 20.69 21.05 20.63 20.90 20.90 1,199,600
Mar 8, 2024 20.90 21.15 20.58 20.67 20.67 533,300
Mar 7, 2024 20.98 21.43 20.76 20.78 20.78 758,700
Mar 6, 2024 21.64 21.64 20.73 20.78 20.78 740,800
Mar 5, 2024 20.51 21.60 20.49 21.54 21.54 972,900
Mar 4, 2024 21.13 21.31 20.20 20.62 20.62 706,900
Mar 1, 2024 21.38 21.75 21.01 21.26 21.26 852,100
Feb 29, 2024 22.00 22.09 21.24 21.30 21.30 859,200
Feb 28, 2024 21.64 21.96 21.51 21.62 21.62 471,600
Feb 27, 2024 22.34 22.56 21.61 21.83 21.83 609,100
Feb 26, 2024 21.98 22.21 21.69 21.97 21.97 902,400
Feb 23, 2024 22.48 22.82 22.01 22.06 22.06 841,500
Feb 22, 2024 22.52 22.82 22.23 22.57 22.57 1,042,600
Feb 21, 2024 22.66 22.96 22.48 22.80 22.80 691,300
Feb 20, 2024 22.81 22.97 22.52 22.75 22.75 704,100
Feb 16, 2024 23.61 23.74 22.84 23.04 23.04 1,419,000
Feb 15, 2024 23.96 24.12 23.40 23.79 23.79 1,093,900
Feb 14, 2024 23.64 23.98 23.25 23.56 23.56 1,010,900
Feb 13, 2024 23.83 24.21 22.99 23.23 23.23 1,241,000
Feb 12, 2024 24.39 24.84 24.21 24.61 24.61 1,434,400
Feb 9, 2024 23.81 25.22 23.60 24.71 24.71 2,809,400
Feb 8, 2024 22.60 23.72 22.59 23.63 23.63 2,551,100
Feb 7, 2024 25.20 25.24 22.17 22.63 22.63 3,928,000
Feb 6, 2024 19.69 20.08 19.55 20.02 20.02 1,254,500
Feb 5, 2024 20.13 20.13 19.44 19.71 19.71 1,169,800
Feb 2, 2024 20.48 20.71 20.13 20.47 20.47 613,800
Feb 1, 2024 20.93 21.28 20.26 20.77 20.77 937,400
Jan 31, 2024 21.14 21.50 20.72 20.73 20.73 680,200
Jan 30, 2024 21.52 21.62 20.91 21.13 21.13 991,800
Jan 29, 2024 21.61 22.20 21.39 21.87 21.87 1,541,800
Jan 26, 2024 20.45 21.65 20.39 21.61 21.61 1,723,700
Jan 25, 2024 19.99 20.17 19.68 20.16 20.16 994,800
Jan 24, 2024 20.36 20.41 19.70 19.72 19.72 852,100
Jan 23, 2024 20.67 20.77 20.01 20.08 20.08 1,018,000
Jan 22, 2024 20.73 21.02 20.09 20.32 20.32 1,662,200
Jan 19, 2024 21.00 21.02 20.32 20.93 20.93 964,300
Jan 18, 2024 21.29 21.36 20.55 20.91 20.91 1,410,900
Jan 17, 2024 20.97 21.26 20.49 21.21 21.21 1,804,300
Jan 16, 2024 21.58 22.15 21.33 21.48 21.48 1,674,100
Jan 12, 2024 22.20 22.69 21.37 21.71 21.71 2,500,500
Jan 11, 2024 23.18 23.30 22.16 22.22 22.22 2,861,600
Jan 10, 2024 23.50 23.91 23.31 23.49 23.49 1,888,200
Jan 9, 2024 23.92 24.24 23.48 23.63 23.63 1,662,700
Jan 8, 2024 24.29 24.76 23.75 24.09 24.09 1,091,800
Jan 5, 2024 24.40 24.90 24.09 24.53 24.53 832,700
Jan 4, 2024 24.57 24.81 24.07 24.45 24.45 797,800
Jan 3, 2024 24.64 24.96 24.34 24.50 24.50 1,089,600
Jan 2, 2024 25.22 25.66 24.58 24.80 24.80 731,100
Dec 29, 2023 25.55 25.75 25.18 25.22 25.22 626,900
Dec 28, 2023 25.35 25.61 25.12 25.37 25.37 631,600
Dec 27, 2023 25.66 25.77 25.32 25.44 25.44 441,500
Dec 26, 2023 25.69 26.04 25.65 25.73 25.73 407,000
Dec 22, 2023 25.83 26.06 25.38 25.51 25.51 700,900
Dec 21, 2023 25.59 25.86 25.42 25.71 25.71 1,118,100
Dec 20, 2023 26.43 26.67 25.38 25.39 25.39 1,163,200
Dec 19, 2023 26.01 26.62 25.82 26.43 26.43 1,254,300
Dec 18, 2023 26.27 26.51 25.83 25.93 25.93 1,412,200
Dec 15, 2023 27.88 27.88 25.96 26.10 26.10 4,147,900
Dec 14, 2023 26.83 28.50 26.65 27.71 27.71 2,593,200
Dec 13, 2023 25.28 26.46 25.03 26.19 26.19 1,217,500
Dec 12, 2023 24.75 25.46 24.19 25.24 25.24 1,403,900
Dec 11, 2023 23.96 24.74 23.68 24.65 24.65 1,380,700
Dec 8, 2023 23.14 23.40 22.85 23.31 23.31 569,700
Dec 7, 2023 23.21 23.37 23.00 23.12 23.12 895,900
Dec 6, 2023 24.41 24.68 23.07 23.13 23.13 1,192,100
Dec 5, 2023 24.80 24.80 24.06 24.35 24.35 600,200
Dec 4, 2023 25.54 26.05 24.83 24.88 24.88 837,300
Dec 1, 2023 24.56 25.46 24.52 25.44 25.44 1,038,900
Nov 30, 2023 24.47 25.60 24.29 24.88 24.88 1,466,300
Nov 29, 2023 23.89 24.34 23.57 24.19 24.19 925,300
Nov 28, 2023 23.55 24.43 23.15 23.80 23.80 875,200
Nov 27, 2023 24.41 24.47 23.47 23.54 23.54 1,175,500
Nov 24, 2023 24.62 24.95 24.17 24.39 24.39 713,200
Nov 22, 2023 24.86 25.11 24.36 24.53 24.53 1,016,300
Nov 21, 2023 25.69 25.84 24.89 24.93 24.93 745,600
Nov 20, 2023 25.92 26.55 25.69 25.94 25.94 1,119,600
Nov 17, 2023 25.26 25.79 24.80 25.66 25.66 2,228,400
Nov 16, 2023 25.97 26.16 25.05 25.10 25.10 1,725,600
Nov 15, 2023 26.37 26.71 25.93 26.19 26.19 1,616,300
Nov 14, 2023 26.58 27.20 26.32 26.52 26.52 1,058,200
Nov 13, 2023 26.00 26.22 25.72 25.81 25.81 935,100
Nov 10, 2023 26.27 26.36 25.33 26.03 26.03 1,269,800
Nov 9, 2023 26.67 26.91 26.07 26.18 26.18 847,700
Nov 8, 2023 26.63 26.98 26.24 26.50 26.50 1,473,000
Nov 7, 2023 27.56 27.63 26.77 26.90 26.90 774,100
Nov 6, 2023 28.10 28.22 27.58 27.89 27.89 973,700
Nov 3, 2023 28.49 28.74 27.99 28.20 28.20 1,128,400
Nov 2, 2023 28.50 28.83 27.34 28.12 28.12 1,744,500
Nov 1, 2023 29.35 29.48 26.95 27.86 27.86 1,882,200

Related Tickers