Free Trial

Green Plains (GPRE) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free GPRE Stock Alerts
$18.20
-0.07 (-0.38%)
(As of 02:33 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Green Plains Stock Price Performance

5 Day
Performance
-1.56%
1 Month
Performance
-14.63%
3 Month
Performance
-15.49%
6 Month
Performance
-23.24%
Year-To-Date
Performance
-27.56%
1 Year
Performance
-39.94%
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 Resource Stock Digest
Digitizing the $11T commodities sector with one tiny stock
One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.
It’s an opportunity that likely won’t stay at these levels for long

GPRE Stock Chart for Tuesday, May, 28, 2024

GPRE Chart by TradingView

Green Plains Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
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
03/05/2024$20.62$21.54
+4.46%		$21.60$20.49972,921 shs$1.33 billion
03/04/2024$21.26$20.62
-3.01%		$21.31$20.20706,852 shs$1.33 billion
03/01/2024$21.30$21.26
-0.19%		$21.75$21.01852,080 shs$1.37 billion
02/29/2024$21.62$21.30
-1.48%		$22.09$21.26859,218 shs$1.37 billion
02/28/2024$21.83$21.62
-0.96%		$21.96$21.53471,557 shs$1.39 billion
02/27/2024$21.97$21.83
-0.64%		$22.56$21.61609,125 shs$1.40 billion

Related Companies:
This page (NASDAQ:GPRE) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits