Skip to main content

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

6.225 +0.195 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 6.060 6.510 5.910 6.225 1,574,481 +0.19(+3.23%)
Jun 30, 2025 5.960 6.295 5.850 6.030 2,163,823 +0.09(+1.52%)
Jun 27, 2025 5.710 5.940 5.600 5.940 3,359,954 +0.25(+4.39%)
Jun 26, 2025 5.790 5.850 5.680 5.690 856,283 -0.08(-1.39%)
Jun 25, 2025 5.700 5.880 5.605 5.770 968,897 +0.10(+1.76%)
Jun 24, 2025 5.490 5.715 5.414 5.670 1,269,911 +0.10(+1.80%)
Jun 23, 2025 5.680 5.810 5.370 5.570 1,501,394 -0.10(-1.76%)
Jun 20, 2025 5.660 5.830 5.535 5.670 3,721,899 +0.02(+0.35%)
Jun 18, 2025 5.750 5.950 5.630 5.650 2,077,734 -0.12(-2.16%)
Jun 17, 2025 5.790 5.835 5.610 5.775 1,742,688 -0.03(-0.60%)
Jun 16, 2025 5.660 5.965 5.350 5.810 2,948,280 +0.23(+4.12%)
Jun 13, 2025 4.750 5.660 4.625 5.580 6,423,052 +0.93(+20.00%)
Jun 12, 2025 4.540 4.690 4.440 4.650 1,139,444 +0.06(+1.31%)
Jun 11, 2025 4.670 4.680 4.480 4.590 1,142,990 +0.00(+0.00%)
Jun 10, 2025 4.300 4.610 4.250 4.590 1,447,252 +0.34(+8.00%)
Jun 09, 2025 4.200 4.300 4.111 4.250 1,128,082 +0.08(+1.92%)
Jun 06, 2025 4.150 4.315 4.080 4.170 953,488 +0.13(+3.22%)
Jun 05, 2025 4.060 4.165 3.970 4.040 988,782 -0.02(-0.49%)
Jun 04, 2025 4.200 4.270 4.005 4.060 1,186,966 -0.17(-4.02%)
Jun 03, 2025 4.160 4.410 4.030 4.230 1,139,102 +0.07(+1.68%)
Jun 02, 2025 4.190 4.250 4.010 4.160 1,328,865 +0.00(+0.00%)
May 30, 2025 4.100 4.280 4.010 4.160 2,813,541 +0.02(+0.48%)
May 29, 2025 4.290 4.400 4.095 4.140 1,027,322 -0.11(-2.59%)
May 28, 2025 4.360 4.420 4.215 4.250 752,721 -0.12(-2.75%)
May 27, 2025 4.270 4.405 4.185 4.370 1,134,114 +0.16(+3.80%)
May 23, 2025 4.280 4.370 4.170 4.210 1,139,357 -0.22(-4.97%)
May 22, 2025 4.310 4.615 4.230 4.430 1,425,841 +0.06(+1.37%)
May 21, 2025 4.580 4.610 4.360 4.370 1,379,703 -0.34(-7.22%)
May 20, 2025 4.750 4.810 4.615 4.710 1,462,201 -0.08(-1.67%)
May 19, 2025 5.080 5.080 4.785 4.790 1,688,735 -0.44(-8.41%)
May 16, 2025 5.070 5.260 4.960 5.230 1,613,496 +0.17(+3.36%)
May 15, 2025 5.110 5.120 4.880 5.060 2,890,796 -0.07(-1.36%)
May 14, 2025 5.040 5.135 4.755 5.130 2,486,761 +0.04(+0.79%)
May 13, 2025 4.670 5.480 4.610 5.090 2,982,074 +0.44(+9.46%)
May 12, 2025 4.480 4.715 4.360 4.650 2,076,412 +0.58(+14.25%)
May 09, 2025 3.930 4.250 3.930 4.070 1,650,447 +0.24(+6.13%)
May 08, 2025 3.760 3.890 3.385 3.835 2,301,258 +0.06(+1.72%)
May 07, 2025 3.690 3.785 3.635 3.770 1,312,178 +0.11(+3.01%)
May 06, 2025 3.680 3.800 3.650 3.660 1,090,082 -0.04(-1.08%)
May 05, 2025 3.770 3.855 3.680 3.700 1,299,654 -0.11(-2.89%)
May 02, 2025 3.740 3.875 3.640 3.810 910,570 +0.12(+3.25%)
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.