Free Trial

Green Plains (GPRE) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free GPRE Stock Alerts
$16.67
-0.43 (-2.51%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Green Plains Stock Price Performance

5 Day
Performance
-2.91%
1 Month
Performance
-13.54%
3 Month
Performance
-19.78%
6 Month
Performance
-27.90%
Year-To-Date
Performance
-33.90%
1 Year
Performance
-48.02%
Receive GPRE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Green Plains and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

GPRE Stock Chart for Saturday, June, 8, 2024

GPRE Chart by TradingView

Green Plains Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$17.10$16.67
-2.51%		$16.97$16.60634,864 shs$1.08 billion
06/06/2024$16.86$17.10
+1.42%		$17.30$16.60543,649 shs$1.11 billion
06/05/2024$17.11$16.86
-1.46%		$17.17$16.82746,017 shs$1.09 billion
06/04/2024$17.58$17.11
-2.67%		$17.42$16.92813,169 shs$1.11 billion
06/03/2024$17.17$17.58
+2.39%		$17.71$17.121.16 million shs$1.14 billion
05/31/2024$16.98$17.17
+1.12%		$17.35$16.741.10 million shs$1.11 billion
05/30/2024$17.00$16.98
-0.12%		$17.80$16.892.24 million shs$1.10 billion
05/29/2024$18.04$17.00
-5.76%		$17.85$16.861.52 million shs$1.10 billion
05/28/2024$18.27$18.04
-1.26%		$18.62$18.021.18 million shs$1.17 billion
05/27/2024$18.27$18.27$18.68$18.24688,600 shs$1.18 billion
05/24/2024$18.56$18.27
-1.56%		$18.68$18.24688,684 shs$1.18 billion
05/23/2024$19.40$18.56
-4.33%		$19.58$18.41820,912 shs$1.20 billion
05/22/2024$19.21$19.40
+0.99%		$19.79$18.941.11 million shs$1.25 billion
05/21/2024$19.14$19.21
+0.37%		$19.32$18.873.07 million shs$1.24 billion
05/20/2024$19.16$19.14
-0.10%		$19.36$18.87525,997 shs$1.24 billion
05/17/2024$19.08$19.16
+0.42%		$19.46$18.85778,291 shs$1.24 billion
05/16/2024$19.02$19.08
+0.32%		$19.23$18.42965,583 shs$1.23 billion
05/15/2024$20.24$19.02
-6.03%		$20.40$18.921.00 million shs$1.23 billion
05/14/2024$19.78$20.24
+2.33%		$20.54$19.841.22 million shs$1.31 billion
05/13/2024$19.98$19.78
-1.00%		$20.39$19.661.04 million shs$1.28 billion
05/10/2024$20.19$19.98
-1.04%		$20.35$19.44714,877 shs$1.29 billion
05/09/2024$19.58$20.19
+3.12%		$20.21$19.39899,676 shs$1.31 billion
05/08/2024$19.28$19.58
+1.56%		$19.63$18.751.37 million shs$1.27 billion
05/07/2024$19.90$19.28
-3.12%		$20.10$19.272.24 million shs$1.25 billion
05/06/2024$20.17$19.90
-1.34%		$20.82$19.661.21 million shs$1.29 billion
05/03/2024$20.74$20.17
-2.75%		$20.49$19.711.81 million shs$1.30 billion
05/02/2024$20.12$20.74
+3.08%		$20.81$19.791.36 million shs$1.34 billion
05/01/2024$20.67$20.12
-2.66%		$20.83$20.021.72 million shs$1.30 billion
04/30/2024$21.74$20.67
-4.92%		$21.52$20.64975,213 shs$1.34 billion
04/29/2024$21.40$21.74
+1.59%		$21.81$21.39679,104 shs$1.41 billion
04/26/2024$21.16$21.40
+1.13%		$21.48$20.71851,610 shs$1.38 billion
04/25/2024$21.75$21.16
-2.71%		$21.66$20.95945,981 shs$1.37 billion
04/24/2024$22.27$21.75
-2.33%		$22.39$21.64587,743 shs$1.41 billion
04/23/2024$22.12$22.27
+0.68%		$22.75$21.94759,948 shs$1.44 billion
04/22/2024$22.23$22.12
-0.49%		$22.21$21.35987,248 shs$1.43 billion
04/19/2024$21.14$22.23
+5.16%		$22.43$21.114.83 million shs$1.44 billion
04/18/2024$20.93$21.14
+1.00%		$21.39$20.66938,425 shs$1.37 billion
04/17/2024$21.11$20.93
-0.85%		$21.51$20.811.13 million shs$1.35 billion
04/16/2024$20.93$21.11
+0.86%		$21.30$20.53895,606 shs$1.36 billion
04/15/2024$21.93$20.93
-4.56%		$21.52$20.482.84 million shs$1.35 billion
Millionaire-Making “Wealth Pattern” Just Repeated on April 22 (Ad)

If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.

This Crypto bull market is not even halfway over
04/12/2024$22.38$21.93
-2.01%		$23.21$21.581.19 million shs$1.42 billion
04/11/2024$23.11$22.38
-3.16%		$23.10$22.051.05 million shs$1.45 billion
04/10/2024$23.06$23.11
+0.22%		$23.50$22.231.01 million shs$1.49 billion
04/09/2024$22.73$23.06
+1.45%		$23.32$22.52699,037 shs$1.49 billion
04/08/2024$23.44$22.73
-3.03%		$23.76$22.49929,499 shs$1.47 billion
04/05/2024$23.40$23.44
+0.17%		$23.66$22.89666,610 shs$1.52 billion
04/04/2024$23.08$23.40
+1.39%		$24.04$23.181.07 million shs$1.51 billion
04/03/2024$23.33$23.08
-1.07%		$23.67$22.94993,311 shs$1.49 billion
04/02/2024$22.80$23.33
+2.32%		$23.39$22.33874,116 shs$1.50 billion
04/01/2024$23.12$22.80
-1.38%		$23.58$22.21964,783 shs$1.47 billion
03/29/2024$23.12$23.12$23.44$22.461.34 million shs$1.49 billion
03/28/2024$22.45$23.12
+2.98%		$23.44$22.461.34 million shs$1.49 billion
03/27/2024$21.68$22.45
+3.55%		$22.50$21.471.15 million shs$1.44 billion
03/26/2024$22.06$21.68
-1.72%		$22.39$21.681.06 million shs$1.39 billion
03/25/2024$21.81$22.06
+1.15%		$22.16$21.431.01 million shs$1.42 billion
03/22/2024$21.60$21.81
+0.97%		$22.09$21.41566,320 shs$1.40 billion
03/21/2024$21.88$21.60
-1.28%		$22.24$21.36886,394 shs$1.39 billion
03/20/2024$21.80$21.88
+0.37%		$21.97$20.921.02 million shs$1.41 billion
03/19/2024$20.92$21.80
+4.21%		$21.92$20.701.36 million shs$1.40 billion
03/18/2024$20.26$20.92
+3.26%		$20.94$19.811.09 million shs$1.34 billion
03/15/2024$20.21$20.26
+0.25%		$20.90$20.081.69 million shs$1.30 billion
03/14/2024$20.31$20.21
-0.49%		$20.24$19.84712,365 shs$1.30 billion
03/13/2024$20.40$20.31
-0.44%		$20.95$20.27590,052 shs$1.31 billion
03/12/2024$20.90$20.40
-2.39%		$20.81$20.19942,729 shs$1.31 billion
03/11/2024$20.67$20.90
+1.11%		$21.05$20.631.20 million shs$1.34 billion
03/08/2024$20.78$20.67
-0.53%		$21.14$20.58533,336 shs$1.33 billion
03/07/2024$20.78$20.78$21.43$20.76758,672 shs$1.34 billion
03/06/2024$21.54$20.78
-3.53%		$21.64$20.73740,756 shs$1.34 billion

Related Companies:
This page (NASDAQ:GPRE) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored