QQQ   423.19 (-0.62%)
AAPL   166.91 (-0.65%)
MSFT   405.39 (-1.57%)
META   501.50 (+1.48%)
GOOGL   156.22 (+0.48%)
AMZN   179.00 (-1.26%)
TSLA   150.48 (-3.20%)
NVDA   844.72 (+0.52%)
AMD   154.17 (+0.10%)
NIO   4.02 (+2.81%)
BABA   68.88 (+0.09%)
T   16.23 (+0.68%)
F   12.01 (-0.25%)
MU   112.61 (-3.20%)
GE   153.90 (-1.14%)
CGC   8.12 (+25.12%)
DIS   112.83 (-0.10%)
AMC   2.92 (-2.01%)
PFE   25.33 (-0.35%)
PYPL   62.22 (-1.64%)
XOM   118.24 (-0.33%)
QQQ   423.19 (-0.62%)
AAPL   166.91 (-0.65%)
MSFT   405.39 (-1.57%)
META   501.50 (+1.48%)
GOOGL   156.22 (+0.48%)
AMZN   179.00 (-1.26%)
TSLA   150.48 (-3.20%)
NVDA   844.72 (+0.52%)
AMD   154.17 (+0.10%)
NIO   4.02 (+2.81%)
BABA   68.88 (+0.09%)
T   16.23 (+0.68%)
F   12.01 (-0.25%)
MU   112.61 (-3.20%)
GE   153.90 (-1.14%)
CGC   8.12 (+25.12%)
DIS   112.83 (-0.10%)
AMC   2.92 (-2.01%)
PFE   25.33 (-0.35%)
PYPL   62.22 (-1.64%)
XOM   118.24 (-0.33%)
QQQ   423.19 (-0.62%)
AAPL   166.91 (-0.65%)
MSFT   405.39 (-1.57%)
META   501.50 (+1.48%)
GOOGL   156.22 (+0.48%)
AMZN   179.00 (-1.26%)
TSLA   150.48 (-3.20%)
NVDA   844.72 (+0.52%)
AMD   154.17 (+0.10%)
NIO   4.02 (+2.81%)
BABA   68.88 (+0.09%)
T   16.23 (+0.68%)
F   12.01 (-0.25%)
MU   112.61 (-3.20%)
GE   153.90 (-1.14%)
CGC   8.12 (+25.12%)
DIS   112.83 (-0.10%)
AMC   2.92 (-2.01%)
PFE   25.33 (-0.35%)
PYPL   62.22 (-1.64%)
XOM   118.24 (-0.33%)
QQQ   423.19 (-0.62%)
AAPL   166.91 (-0.65%)
MSFT   405.39 (-1.57%)
META   501.50 (+1.48%)
GOOGL   156.22 (+0.48%)
AMZN   179.00 (-1.26%)
TSLA   150.48 (-3.20%)
NVDA   844.72 (+0.52%)
AMD   154.17 (+0.10%)
NIO   4.02 (+2.81%)
BABA   68.88 (+0.09%)
T   16.23 (+0.68%)
F   12.01 (-0.25%)
MU   112.61 (-3.20%)
GE   153.90 (-1.14%)
CGC   8.12 (+25.12%)
DIS   112.83 (-0.10%)
AMC   2.92 (-2.01%)
PFE   25.33 (-0.35%)
PYPL   62.22 (-1.64%)
XOM   118.24 (-0.33%)
Free Trial

Green Plains (GPRE) Stock Chart & Stock Price History

→ Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars (From GoldenCrest Metals) (Ad)
Free GPRE Stock Alerts
$20.90
-0.03 (-0.14%)
(As of 02:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Green Plains Stock Price Performance

5 Day
Performance
-4.70%
1 Month
Performance
-0.10%
3 Month
Performance
-0.05%
6 Month
Performance
-27.00%
Year-To-Date
Performance
-17.13%
1 Year
Performance
-37.72%
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 GoldenCrest Metals
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars
Big Banks have declared war on your wallet. But it's not too late to fight back. Discover how to protect your assets from their latest maneuver.
Learn More Now

GPRE Stock Chart for Thursday, April, 18, 2024

GPRE Chart by TradingView

Green Plains Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
02/26/2024$22.06$21.97
-0.41%		$22.21$21.70902,439 shs$1.41 billion
02/23/2024$22.57$22.06
-2.26%		$22.82$22.01841,481 shs$1.42 billion
02/22/2024$22.80$22.57
-1.01%		$22.82$22.231.04 million shs$1.45 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won't be Biden… And it won't be Trump.

Click here to see why it will be _______________.
02/21/2024$22.75$22.80
+0.22%		$22.96$22.48691,286 shs$1.47 billion
02/20/2024$23.04$22.75
-1.26%		$22.97$22.52704,089 shs$1.48 billion
02/19/2024$23.04$23.04$23.74$22.841.42 million shs$1.48 billion
02/16/2024$23.79$23.04
-3.15%		$23.74$22.841.42 million shs$1.48 billion
02/15/2024$23.56$23.79
+0.98%		$24.12$23.401.09 million shs$1.53 billion
02/14/2024$23.23$23.56
+1.42%		$23.98$23.251.01 million shs$1.51 billion
02/13/2024$24.61$23.23
-5.61%		$24.21$22.991.24 million shs$1.38 billion
02/12/2024$24.71$24.61
-0.40%		$24.84$24.211.43 million shs$1.46 billion
02/09/2024$23.63$24.71
+4.57%		$25.22$23.602.81 million shs$1.47 billion
02/08/2024$22.63$23.63
+4.42%		$23.72$22.592.55 million shs$1.41 billion
02/07/2024$20.02$22.63
+13.04%		$25.24$22.173.93 million shs$1.35 billion
02/06/2024$19.71$20.02
+1.57%		$20.08$19.551.25 million shs$1.19 billion
02/05/2024$20.47$19.71
-3.71%		$20.13$19.44941,527 shs$1.17 billion
02/02/2024$20.77$20.47
-1.44%		$20.71$20.15613,751 shs$1.22 billion
02/01/2024$20.73$20.77
+0.19%		$21.28$20.26937,432 shs$1.24 billion
01/31/2024$21.13$20.73
-1.89%		$21.50$20.72680,208 shs$1.23 billion
01/30/2024$21.87$21.13
-3.38%		$21.62$20.91991,834 shs$1.26 billion
01/29/2024$21.61$21.87
+1.20%		$22.20$21.391.54 million shs$1.30 billion
01/26/2024$20.16$21.61
+7.19%		$21.65$20.391.72 million shs$1.29 billion
01/25/2024$19.72$20.16
+2.23%		$20.17$19.69994,715 shs$1.20 billion
01/24/2024$20.08$19.72
-1.79%		$20.41$19.70852,121 shs$1.17 billion
01/23/2024$20.32$20.08
-1.18%		$20.77$20.011.02 million shs$1.19 billion
01/22/2024$20.93$20.32
-2.91%		$21.02$20.091.66 million shs$1.21 billion
01/19/2024$20.91$20.93
+0.10%		$21.02$20.32964,184 shs$1.25 billion
01/18/2024$21.21$20.91
-1.41%		$21.36$20.551.41 million shs$1.24 billion
01/17/2024$21.48$21.21
-1.26%		$21.26$20.491.80 million shs$1.26 billion

Related Companies:
This page (NASDAQ:GPRE) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Next President (Not Trump. Not Biden.)
The Freeport Society
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
The only accurate crypto trading system I know …
Weiss Ratings