GPRE - Green Plains Inc
15.92
-0.400 -2.513%
Share volume: 793,226
Last Updated: 04-24-2026
Chemicals/Industrial Organic Chemicals:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$16.32
-0.40
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $16.29 | $16.29 | $16.44 | $16.44 | $15.84 | $15.84 | $15.92 | $15.92 | 793,226 | $762,459.00 |
| 04-23-2026 | $16.29 | $16.29 | $16.47 | $16.47 | $15.97 | $15.97 | $16.32 | $16.32 | 817,422 | $817,422.00 |
| 04-22-2026 | $16.51 | $16.51 | $16.72 | $16.72 | $16.07 | $16.07 | $16.25 | $16.25 | 1,687,272 | $1,687,272.00 |
| 04-21-2026 | $15.69 | $15.69 | $16.35 | $16.35 | $15.50 | $15.50 | $16.21 | $16.21 | 1,346,166 | $1,346,166.00 |
| 04-20-2026 | $15.04 | $15.04 | $15.77 | $15.77 | $14.85 | $14.85 | $15.63 | $15.63 | 1,193,489 | $1,193,489.00 |
| 04-17-2026 | $15.51 | $15.51 | $15.63 | $15.63 | $14.08 | $14.08 | $14.82 | $14.82 | 3,596,029 | $3,596,029.00 |
| 04-16-2026 | $15.35 | $15.35 | $15.98 | $15.98 | $15.28 | $15.28 | $15.96 | $15.96 | 1,624,131 | $1,624,131.00 |
| 04-15-2026 | $15.36 | $15.36 | $15.51 | $15.51 | $15.05 | $15.05 | $15.41 | $15.41 | 1,366,214 | $1,366,214.00 |
| 04-14-2026 | $15.61 | $15.61 | $15.83 | $15.83 | $15.21 | $15.21 | $15.39 | $15.39 | 1,360,273 | $1,360,273.00 |
| 04-13-2026 | $15.50 | $15.50 | $16.09 | $16.09 | $15.23 | $15.23 | $15.67 | $15.67 | 1,150,214 | $1,150,214.00 |