GPRE - Green Plains Inc.
15.22
0.280 1.840%
Share volume: 1,393,303
Last Updated: 03-10-2026
Chemicals/Industrial Organic Chemicals:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$14.94
0.28
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $15.12 | $15.12 | $15.62 | $15.62 | $14.54 | $14.54 | $15.22 | $15.22 | 1,393,303 | $1,393,303.00 |
| 03-09-2026 | $16.28 | $16.28 | $16.35 | $16.35 | $14.90 | $14.90 | $14.94 | $14.94 | 2,148,918 | $2,148,918.00 |
| 03-06-2026 | $15.28 | $15.28 | $16.19 | $16.19 | $14.84 | $14.84 | $15.83 | $15.83 | 1,911,860 | $1,911,860.00 |
| 03-05-2026 | $14.82 | $14.82 | $15.53 | $15.53 | $14.63 | $14.63 | $15.51 | $15.51 | 1,782,244 | $1,782,244.00 |
| 03-04-2026 | $14.73 | $14.73 | $15.38 | $15.38 | $14.54 | $14.54 | $15.18 | $15.18 | 1,836,856 | $1,836,856.00 |
| 03-03-2026 | $13.54 | $13.54 | $14.84 | $14.84 | $13.42 | $13.42 | $14.67 | $14.67 | 1,847,512 | $1,847,512.00 |
| 03-02-2026 | $13.85 | $13.85 | $14.44 | $14.44 | $13.57 | $13.57 | $13.94 | $13.94 | 1,638,112 | $1,638,112.00 |
| 02-27-2026 | $14.07 | $14.07 | $14.15 | $14.15 | $13.47 | $13.47 | $13.73 | $13.73 | 1,513,677 | $1,513,677.00 |
| 02-26-2026 | $13.86 | $13.86 | $14.34 | $14.34 | $13.76 | $13.76 | $14.20 | $14.20 | 901,841 | $901,841.00 |
| 02-25-2026 | $14.04 | $14.04 | $14.19 | $14.19 | $13.78 | $13.78 | $13.95 | $13.95 | 728,295 | $728,295.00 |