Green Plains Inc. (GPRE)
NASDAQ: GPRE
· Real-Time Price · USD
8.67
-0.54 (-5.86%)
At close: Aug 14, 2025, 3:59 PM
8.66
-0.12%
After-hours: Aug 14, 2025, 06:00 PM EDT
GPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.62 | 9.18 | 8.28 | 8.66 | n/a | -5.97% | 2,493,188 |
| Aug 13, 2025 | 8.90 | 9.44 | 8.81 | 9.21 | 9.21 | 4.42% | 2,580,800 |
| Aug 12, 2025 | 8.90 | 9.11 | 8.57 | 8.82 | 8.82 | -0.23% | 2,903,357 |
| Aug 11, 2025 | 8.12 | 9.18 | 8.12 | 8.84 | 8.84 | 19.46% | 3,846,200 |
| Aug 8, 2025 | 7.30 | 7.43 | 7.08 | 7.40 | 7.40 | 1.23% | 1,372,930 |
| Aug 7, 2025 | 7.26 | 7.60 | 7.23 | 7.31 | 7.31 | -0.41% | 958,922 |
| Aug 6, 2025 | 7.75 | 7.79 | 7.32 | 7.34 | 7.34 | -5.29% | 1,249,600 |
| Aug 5, 2025 | 7.59 | 7.86 | 7.41 | 7.75 | 7.75 | 2.79% | 1,468,507 |
| Aug 4, 2025 | 8.00 | 8.01 | 7.48 | 7.54 | 7.54 | -4.31% | 1,296,800 |
| Aug 1, 2025 | 8.10 | 8.11 | 7.73 | 7.88 | 7.88 | -4.72% | 1,205,200 |
| Jul 31, 2025 | 8.39 | 8.44 | 8.13 | 8.27 | 8.27 | -3.05% | 797,948 |
| Jul 30, 2025 | 8.55 | 8.75 | 8.40 | 8.53 | 8.53 | -0.70% | 1,020,828 |
| Jul 29, 2025 | 8.56 | 8.65 | 8.26 | 8.59 | 8.59 | 0.47% | 1,271,900 |
| Jul 28, 2025 | 8.29 | 8.63 | 8.19 | 8.55 | 8.55 | 3.01% | 1,013,021 |
| Jul 25, 2025 | 8.11 | 8.32 | 7.92 | 8.30 | 8.30 | 2.85% | 802,400 |
| Jul 24, 2025 | 8.32 | 8.34 | 7.95 | 8.07 | 8.07 | -3.70% | 1,076,264 |
| Jul 23, 2025 | 8.30 | 8.56 | 8.17 | 8.38 | 8.38 | 1.58% | 2,042,875 |
| Jul 22, 2025 | 8.07 | 8.47 | 8.07 | 8.25 | 8.25 | 0.86% | 1,665,900 |
| Jul 21, 2025 | 8.01 | 8.36 | 7.95 | 8.18 | 8.18 | 2.76% | 1,226,814 |
| Jul 18, 2025 | 8.00 | 8.34 | 7.93 | 7.96 | 7.96 | 0.89% | 1,485,320 |