Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Green Plains, Inc. - Common Stock (NQ:GPRE)

9.865 -0.455 (-4.41%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 9.990 10.44 9.920 10.32 2,914,964 +0.44(+4.45%)
Sep 15, 2025 9.900 10.17 9.800 9.880 1,558,168 +0.25(+2.60%)
Sep 12, 2025 9.750 9.845 9.500 9.630 1,104,251 -0.14(-1.43%)
Sep 11, 2025 9.680 10.08 9.610 9.770 2,005,000 +0.09(+0.93%)
Sep 10, 2025 10.02 10.09 9.565 9.680 2,338,113 -0.34(-3.39%)
Sep 09, 2025 10.29 10.52 10.00 10.02 1,935,997 -0.08(-0.79%)
Sep 08, 2025 10.64 10.71 9.880 10.10 2,296,700 -0.54(-5.08%)
Sep 05, 2025 11.18 11.20 10.62 10.64 2,234,708 -0.51(-4.57%)
Sep 04, 2025 10.73 11.27 10.65 11.15 2,466,052 +0.35(+3.24%)
Sep 03, 2025 10.98 11.12 10.79 10.80 2,389,897 -0.21(-1.91%)
Sep 02, 2025 11.06 11.28 10.68 11.01 2,455,888 -0.10(-0.90%)
Aug 29, 2025 11.06 11.24 10.86 11.11 2,692,460 +0.01(+0.09%)
Aug 28, 2025 11.61 11.75 10.66 11.10 3,946,298 +1.15(+11.56%)
Aug 27, 2025 10.05 10.38 9.840 9.950 2,190,547 -0.16(-1.58%)
Aug 26, 2025 9.440 10.16 9.410 10.11 2,963,201 +0.70(+7.44%)
Aug 25, 2025 8.940 9.655 8.855 9.410 2,290,505 +0.48(+5.38%)
Aug 22, 2025 8.280 8.930 8.160 8.930 2,119,482 +0.78(+9.57%)
Aug 21, 2025 7.550 8.285 7.530 8.150 1,894,443 +0.53(+6.96%)
Aug 20, 2025 8.170 8.320 7.600 7.620 1,903,483 -0.72(-8.63%)
Aug 19, 2025 8.360 8.630 8.285 8.340 992,780 +0.01(+0.12%)
Aug 18, 2025 8.460 8.645 8.290 8.330 1,608,510 -0.11(-1.30%)
Aug 15, 2025 8.440 8.730 8.270 8.440 1,044,994 -0.22(-2.54%)
Aug 14, 2025 8.620 9.175 8.275 8.660 2,493,018 -0.55(-5.97%)
Aug 13, 2025 8.900 9.435 8.810 9.210 2,580,797 +0.39(+4.42%)
Aug 12, 2025 8.900 9.110 8.565 8.820 2,903,357 -0.02(-0.17%)
Aug 11, 2025 8.110 9.180 8.115 8.835 3,845,822 +1.44(+19.39%)
Aug 08, 2025 7.300 7.430 7.075 7.400 1,372,930 +0.09(+1.23%)
Aug 07, 2025 7.260 7.600 7.230 7.310 958,598 -0.03(-0.41%)
Aug 06, 2025 7.750 7.790 7.320 7.340 1,249,558 -0.41(-5.23%)
Aug 05, 2025 7.590 7.855 7.411 7.745 1,468,507 +0.21(+2.72%)
Aug 04, 2025 8.000 8.010 7.480 7.540 1,285,434 -0.34(-4.31%)
Aug 01, 2025 8.100 8.110 7.725 7.880 1,205,185 -0.39(-4.72%)
Jul 31, 2025 8.390 8.444 8.130 8.270 797,737 -0.26(-3.05%)
Jul 30, 2025 8.550 8.750 8.400 8.530 1,020,528 -0.06(-0.70%)
Jul 29, 2025 8.560 8.645 8.255 8.590 1,271,666 +0.04(+0.47%)
Jul 28, 2025 8.290 8.625 8.187 8.550 1,011,445 +0.25(+3.01%)
Jul 25, 2025 8.110 8.320 7.920 8.300 802,379 +0.23(+2.85%)
Jul 24, 2025 8.320 8.340 7.950 8.070 1,076,260 -0.31(-3.70%)
Jul 23, 2025 8.300 8.555 8.169 8.380 2,042,875 +0.13(+1.58%)
Jul 22, 2025 8.070 8.469 8.070 8.250 1,665,881 +0.07(+0.86%)
Jul 21, 2025 8.010 8.360 7.946 8.180 1,226,771 +0.22(+2.76%)
Jul 18, 2025 8.000 8.335 7.930 7.960 1,485,320 +0.08(+0.95%)
Jul 17, 2025 7.730 7.970 7.680 7.885 1,156,945 +0.11(+1.41%)
Jul 16, 2025 7.970 8.080 7.545 7.775 1,317,440 -0.11(-1.46%)
Jul 15, 2025 7.930 8.115 7.835 7.890 1,355,242 -0.03(-0.38%)
Jul 14, 2025 7.950 7.998 7.660 7.920 1,445,290 -0.09(-1.12%)
Jul 11, 2025 7.660 8.075 7.605 8.010 2,365,901 +0.35(+4.57%)
Jul 10, 2025 7.360 7.765 7.335 7.660 1,463,748 +0.44(+6.09%)
Jul 09, 2025 7.200 7.310 6.970 7.220 1,143,207 +0.05(+0.70%)
Jul 08, 2025 6.970 7.270 6.875 7.170 1,517,539 +0.17(+2.43%)
Jul 07, 2025 7.030 7.230 6.785 7.000 2,925,240 +0.02(+0.29%)
Jul 03, 2025 6.570 7.045 6.560 6.980 1,326,173 +0.45(+6.89%)
Jul 02, 2025 6.300 6.715 6.250 6.530 1,550,405 +0.31(+4.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.