Green Plains Inc. (GPRE)
NASDAQ: GPRE
· Real-Time Price · USD
9.21
0.02 (0.22%)
At close: Sep 26, 2025, 3:59 PM
9.15
-0.65%
After-hours: Sep 26, 2025, 05:03 PM EDT
GPRE 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% | 3,440,941 |
| Sep 25, 2025 | 9.42 | 9.58 | 9.11 | 9.19 | 9.19 | -4.67% | 1,297,500 |
| 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% | 2,110,200 |
| Sep 22, 2025 | 9.54 | 9.65 | 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% | 2,248,700 |
| 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% | 1,104,300 |
| 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% | 2,389,897 |
| Sep 2, 2025 | 11.06 | 11.28 | 10.68 | 11.01 | 11.01 | -0.90% | 2,455,900 |
| Aug 29, 2025 | 11.06 | 11.25 | 10.86 | 11.11 | 11.11 | 0.09% | 2,692,500 |