Green Plains Inc. (GPRE)
NASDAQ: GPRE
· Real-Time Price · USD
10.64
-0.51 (-4.57%)
At close: Sep 05, 2025, 3:59 PM
10.72
0.75%
After-hours: Sep 05, 2025, 07:01 PM EDT
GPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.18 | 11.20 | 10.62 | 10.64 | 10.64 | -4.57% | 2,203,275 |
| 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 |
| Aug 28, 2025 | 11.61 | 11.75 | 10.66 | 11.10 | 11.10 | 11.56% | 3,946,300 |
| Aug 27, 2025 | 10.05 | 10.38 | 9.84 | 9.95 | 9.95 | -1.58% | 2,190,600 |
| Aug 26, 2025 | 9.44 | 10.16 | 9.41 | 10.11 | 10.11 | 7.44% | 2,963,211 |
| Aug 25, 2025 | 8.94 | 9.65 | 8.86 | 9.41 | 9.41 | 5.38% | 2,290,505 |
| Aug 22, 2025 | 8.28 | 8.93 | 8.16 | 8.93 | 8.93 | 9.57% | 2,119,482 |
| Aug 21, 2025 | 7.55 | 8.29 | 7.53 | 8.15 | 8.15 | 6.96% | 1,894,443 |
| Aug 20, 2025 | 8.17 | 8.32 | 7.60 | 7.62 | 7.62 | -8.63% | 1,903,641 |
| Aug 19, 2025 | 8.36 | 8.63 | 8.29 | 8.34 | 8.34 | 0.12% | 992,800 |
| Aug 18, 2025 | 8.46 | 8.65 | 8.29 | 8.33 | 8.33 | -1.30% | 1,608,510 |
| Aug 15, 2025 | 8.45 | 8.73 | 8.27 | 8.44 | 8.44 | -2.54% | 1,045,000 |
| Aug 14, 2025 | 8.62 | 9.18 | 8.28 | 8.66 | 8.66 | -5.97% | 2,493,018 |
| 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 |