Green Plains, Inc. - Common Stock (GPRE)
11.11
+0.01 (0.09%)
NASDAQ · Last Trade: Sep 1st, 7:11 PM EDT
Historical Prices For Green Plains, Inc. - Common Stock (GPRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/29/2025 | 11.06 | 11.24 | 10.86 | 11.11 | 2,692,460 | 11.11 |
| 8/28/2025 | 11.61 | 11.75 | 10.66 | 11.10 | 3,946,298 | 11.10 |
| 8/27/2025 | 10.05 | 10.38 | 9.84 | 9.95 | 2,190,547 | 9.95 |
| 8/26/2025 | 9.44 | 10.16 | 9.41 | 10.11 | 2,963,201 | 10.11 |
| 8/25/2025 | 8.94 | 9.65 | 8.86 | 9.41 | 2,290,505 | 9.41 |
| 8/22/2025 | 8.28 | 8.93 | 8.16 | 8.93 | 2,119,482 | 8.93 |
| 8/21/2025 | 7.55 | 8.29 | 7.53 | 8.15 | 1,894,443 | 8.15 |
| 8/20/2025 | 8.17 | 8.32 | 7.60 | 7.62 | 1,903,483 | 7.62 |
| 8/19/2025 | 8.36 | 8.63 | 8.29 | 8.34 | 992,780 | 8.34 |
| 8/18/2025 | 8.46 | 8.64 | 8.29 | 8.33 | 1,608,510 | 8.33 |
| 8/15/2025 | 8.44 | 8.73 | 8.27 | 8.44 | 1,044,994 | 8.44 |
| 8/14/2025 | 8.62 | 9.18 | 8.28 | 8.66 | 2,493,018 | 8.66 |
| 8/13/2025 | 8.90 | 9.44 | 8.81 | 9.21 | 2,580,797 | 9.21 |
| 8/12/2025 | 8.90 | 9.11 | 8.56 | 8.82 | 2,903,357 | 8.82 |
| 8/11/2025 | 8.11 | 9.18 | 8.12 | 8.84 | 3,845,822 | 8.84 |
| 8/08/2025 | 7.30 | 7.43 | 7.08 | 7.40 | 1,372,930 | 7.40 |
| 8/07/2025 | 7.26 | 7.60 | 7.23 | 7.31 | 958,598 | 7.31 |
| 8/06/2025 | 7.75 | 7.79 | 7.32 | 7.34 | 1,249,558 | 7.34 |
| 8/05/2025 | 7.59 | 7.86 | 7.41 | 7.75 | 1,468,507 | 7.75 |
| 8/04/2025 | 8.00 | 8.01 | 7.48 | 7.54 | 1,285,434 | 7.54 |
| 8/01/2025 | 8.10 | 8.11 | 7.72 | 7.88 | 1,205,185 | 7.88 |
| 7/31/2025 | 8.39 | 8.44 | 8.13 | 8.27 | 797,737 | 8.27 |
| 7/30/2025 | 8.55 | 8.75 | 8.40 | 8.53 | 1,020,528 | 8.53 |
| 7/29/2025 | 8.56 | 8.65 | 8.26 | 8.59 | 1,271,666 | 8.59 |
| 7/28/2025 | 8.29 | 8.63 | 8.19 | 8.55 | 1,011,445 | 8.55 |
| 7/25/2025 | 8.11 | 8.32 | 7.92 | 8.30 | 802,379 | 8.30 |
| 7/24/2025 | 8.32 | 8.34 | 7.95 | 8.07 | 1,076,260 | 8.07 |
| 7/23/2025 | 8.30 | 8.55 | 8.17 | 8.38 | 2,042,875 | 8.38 |
| 7/22/2025 | 8.07 | 8.47 | 8.07 | 8.25 | 1,665,881 | 8.25 |
| 7/21/2025 | 8.01 | 8.36 | 7.95 | 8.18 | 1,226,771 | 8.18 |
| 7/18/2025 | 8.00 | 8.34 | 7.93 | 7.96 | 1,485,320 | 7.96 |
| 7/17/2025 | 7.73 | 7.97 | 7.68 | 7.88 | 1,156,945 | 7.88 |
| 7/16/2025 | 7.97 | 8.08 | 7.54 | 7.78 | 1,317,440 | 7.78 |
| 7/15/2025 | 7.93 | 8.12 | 7.83 | 7.89 | 1,355,242 | 7.89 |
| 7/14/2025 | 7.95 | 8.00 | 7.66 | 7.92 | 1,445,290 | 7.92 |
| 7/11/2025 | 7.66 | 8.07 | 7.60 | 8.01 | 2,365,901 | 8.01 |
| 7/10/2025 | 7.36 | 7.76 | 7.33 | 7.66 | 1,463,748 | 7.66 |
| 7/09/2025 | 7.20 | 7.31 | 6.97 | 7.22 | 1,143,207 | 7.22 |
| 7/08/2025 | 6.97 | 7.27 | 6.88 | 7.17 | 1,517,539 | 7.17 |
| 7/07/2025 | 7.03 | 7.23 | 6.79 | 7.00 | 2,925,240 | 7.00 |
| 7/03/2025 | 6.57 | 7.04 | 6.56 | 6.98 | 1,326,173 | 6.98 |
| 7/02/2025 | 6.30 | 6.71 | 6.25 | 6.53 | 1,550,405 | 6.53 |
| 7/01/2025 | 6.06 | 6.51 | 5.91 | 6.22 | 1,574,557 | 6.22 |
| 6/30/2025 | 5.96 | 6.29 | 5.85 | 6.03 | 2,163,823 | 6.03 |
| 6/27/2025 | 5.71 | 5.94 | 5.60 | 5.94 | 3,359,954 | 5.94 |
| 6/26/2025 | 5.79 | 5.85 | 5.68 | 5.69 | 856,283 | 5.69 |
| 6/25/2025 | 5.70 | 5.88 | 5.61 | 5.77 | 968,897 | 5.77 |
| 6/24/2025 | 5.49 | 5.71 | 5.41 | 5.67 | 1,269,911 | 5.67 |
| 6/23/2025 | 5.68 | 5.81 | 5.37 | 5.57 | 1,501,394 | 5.57 |
| 6/20/2025 | 5.66 | 5.83 | 5.54 | 5.67 | 3,721,899 | 5.67 |
| 6/18/2025 | 5.75 | 5.95 | 5.63 | 5.65 | 2,077,734 | 5.65 |
| 6/17/2025 | 5.79 | 5.83 | 5.61 | 5.78 | 1,742,688 | 5.78 |
| 6/16/2025 | 5.66 | 5.96 | 5.35 | 5.81 | 2,948,280 | 5.81 |
| 6/13/2025 | 4.75 | 5.66 | 4.63 | 5.58 | 6,423,052 | 5.58 |
| 6/12/2025 | 4.54 | 4.69 | 4.44 | 4.65 | 1,139,444 | 4.65 |
| 6/11/2025 | 4.67 | 4.68 | 4.48 | 4.59 | 1,142,990 | 4.59 |
| 6/10/2025 | 4.30 | 4.61 | 4.25 | 4.59 | 1,447,252 | 4.59 |
| 6/09/2025 | 4.20 | 4.30 | 4.11 | 4.25 | 1,128,082 | 4.25 |
| 6/06/2025 | 4.15 | 4.32 | 4.08 | 4.17 | 953,488 | 4.17 |
| 6/05/2025 | 4.06 | 4.17 | 3.97 | 4.04 | 988,782 | 4.04 |
| 6/04/2025 | 4.20 | 4.27 | 4.00 | 4.06 | 1,186,966 | 4.06 |
| 6/03/2025 | 4.16 | 4.41 | 4.03 | 4.23 | 1,139,102 | 4.23 |
| 6/02/2025 | 4.19 | 4.25 | 4.01 | 4.16 | 1,328,865 | 4.16 |