Green Plains, Inc. - Common Stock (GPRE)
5.0100
+0.1600 (3.30%)
NASDAQ · Last Trade: Apr 3rd, 1:39 AM EDT
Historical Prices For Green Plains, Inc. - Common Stock (GPRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.94 | 5.04 | 4.71 | 5.01 | 749,845 | 5.01 |
| 4/01/2025 | 4.81 | 4.90 | 4.62 | 4.85 | 1,017,444 | 4.85 |
| 3/31/2025 | 4.75 | 4.93 | 4.64 | 4.85 | 1,433,475 | 4.85 |
| 3/28/2025 | 5.34 | 5.40 | 4.74 | 4.86 | 1,755,820 | 4.86 |
| 3/27/2025 | 5.11 | 5.54 | 4.99 | 5.40 | 1,622,697 | 5.40 |
| 3/26/2025 | 5.08 | 5.22 | 4.98 | 5.09 | 1,391,879 | 5.09 |
| 3/25/2025 | 5.06 | 5.31 | 5.02 | 5.05 | 1,645,431 | 5.05 |
| 3/24/2025 | 5.41 | 5.51 | 5.02 | 5.06 | 1,690,814 | 5.06 |
| 3/21/2025 | 5.21 | 5.36 | 5.09 | 5.33 | 14,644,520 | 5.33 |
| 3/20/2025 | 5.26 | 5.46 | 5.17 | 5.26 | 1,388,335 | 5.26 |
| 3/19/2025 | 5.22 | 5.34 | 5.09 | 5.28 | 1,430,438 | 5.28 |
| 3/18/2025 | 5.60 | 5.62 | 5.13 | 5.21 | 1,983,780 | 5.21 |
| 3/17/2025 | 5.20 | 5.70 | 5.16 | 5.60 | 1,768,705 | 5.60 |
| 3/14/2025 | 5.13 | 5.21 | 5.01 | 5.16 | 1,500,593 | 5.16 |
| 3/13/2025 | 5.02 | 5.20 | 4.91 | 5.08 | 1,628,835 | 5.08 |
| 3/12/2025 | 5.17 | 5.33 | 4.96 | 5.01 | 2,108,743 | 5.01 |
| 3/11/2025 | 5.21 | 5.32 | 4.78 | 5.12 | 3,219,266 | 5.12 |
| 3/10/2025 | 5.72 | 6.09 | 5.46 | 5.48 | 2,427,844 | 5.48 |
| 3/07/2025 | 5.94 | 6.24 | 5.74 | 5.74 | 2,016,413 | 5.74 |
| 3/06/2025 | 5.45 | 5.93 | 5.32 | 5.90 | 1,943,748 | 5.90 |
| 3/05/2025 | 5.04 | 5.62 | 4.95 | 5.55 | 2,322,630 | 5.55 |
| 3/04/2025 | 5.11 | 5.19 | 4.87 | 5.00 | 3,089,999 | 5.00 |
| 3/03/2025 | 5.98 | 6.07 | 5.39 | 5.41 | 2,873,440 | 5.41 |
| 2/28/2025 | 5.89 | 5.94 | 5.62 | 5.87 | 1,737,692 | 5.87 |
| 2/27/2025 | 5.83 | 5.96 | 5.76 | 5.78 | 1,568,012 | 5.78 |
| 2/26/2025 | 5.96 | 6.16 | 5.80 | 5.93 | 1,925,733 | 5.93 |
| 2/25/2025 | 6.45 | 6.45 | 5.82 | 5.99 | 2,258,105 | 5.99 |
| 2/24/2025 | 6.24 | 6.67 | 6.18 | 6.41 | 1,440,153 | 6.41 |
| 2/21/2025 | 6.26 | 6.55 | 5.96 | 6.18 | 2,495,349 | 6.18 |
| 2/20/2025 | 6.61 | 6.69 | 6.18 | 6.20 | 1,884,259 | 6.20 |
| 2/19/2025 | 6.45 | 6.71 | 6.40 | 6.59 | 1,515,956 | 6.59 |
| 2/18/2025 | 6.62 | 7.00 | 6.46 | 6.47 | 1,929,562 | 6.47 |
| 2/14/2025 | 6.57 | 6.76 | 6.25 | 6.67 | 2,115,403 | 6.67 |
| 2/13/2025 | 6.16 | 7.07 | 5.96 | 6.54 | 4,374,874 | 6.54 |
| 2/12/2025 | 6.13 | 6.53 | 5.98 | 6.23 | 2,240,532 | 6.23 |
| 2/11/2025 | 6.42 | 6.67 | 6.10 | 6.20 | 2,690,614 | 6.20 |
| 2/10/2025 | 6.78 | 7.11 | 6.34 | 6.50 | 4,141,630 | 6.50 |
| 2/07/2025 | 7.16 | 7.52 | 6.23 | 6.60 | 7,079,409 | 6.60 |
| 2/06/2025 | 8.57 | 8.64 | 8.24 | 8.29 | 1,329,622 | 8.29 |
| 2/05/2025 | 8.74 | 8.79 | 8.41 | 8.45 | 944,659 | 8.45 |
| 2/04/2025 | 8.57 | 8.81 | 8.41 | 8.69 | 953,167 | 8.69 |
| 2/03/2025 | 8.70 | 8.88 | 8.48 | 8.63 | 1,220,676 | 8.63 |
| 1/31/2025 | 8.92 | 9.24 | 8.80 | 8.93 | 1,694,460 | 8.93 |
| 1/30/2025 | 9.04 | 9.04 | 8.76 | 8.85 | 1,015,927 | 8.85 |
| 1/29/2025 | 8.84 | 9.04 | 8.65 | 8.98 | 1,016,893 | 8.98 |
| 1/28/2025 | 9.49 | 9.51 | 8.89 | 8.93 | 1,018,555 | 8.93 |
| 1/27/2025 | 9.45 | 9.78 | 9.36 | 9.54 | 1,188,832 | 9.54 |
| 1/24/2025 | 9.51 | 9.63 | 9.29 | 9.37 | 669,855 | 9.37 |
| 1/23/2025 | 9.19 | 9.54 | 9.18 | 9.51 | 1,183,933 | 9.51 |
| 1/22/2025 | 9.69 | 9.86 | 9.22 | 9.24 | 1,515,047 | 9.24 |
| 1/21/2025 | 10.11 | 10.17 | 9.64 | 9.90 | 1,204,459 | 9.90 |
| 1/17/2025 | 10.05 | 10.45 | 9.84 | 10.26 | 2,539,001 | 10.26 |
| 1/16/2025 | 9.76 | 10.29 | 9.67 | 10.02 | 1,749,917 | 10.02 |
| 1/15/2025 | 9.39 | 9.68 | 9.22 | 9.65 | 1,124,327 | 9.65 |
| 1/14/2025 | 9.48 | 9.63 | 9.03 | 9.15 | 1,165,650 | 9.15 |
| 1/13/2025 | 9.63 | 9.74 | 9.30 | 9.47 | 1,164,806 | 9.47 |
| 1/10/2025 | 10.03 | 10.04 | 9.20 | 9.64 | 2,025,924 | 9.64 |
| 1/08/2025 | 9.88 | 10.12 | 9.79 | 10.00 | 1,774,099 | 10.00 |
| 1/07/2025 | 10.07 | 10.37 | 9.96 | 10.09 | 1,336,455 | 10.09 |
| 1/06/2025 | 9.76 | 10.35 | 9.76 | 10.04 | 1,293,803 | 10.04 |
| 1/03/2025 | 10.00 | 10.11 | 9.62 | 9.64 | 863,191 | 9.64 |