$30.42 (-2.41%)

Volume: 406.892k

Closed: May 26, 2023

Hollow Logo Score: -2.722
Green Plains Stock
$30.42 (-2.41%)

Volume: 406.892k

Closed: May 26, 2023

Score Hollow Logo -2.722
NASDAQ:GPRE

Green Plains Stock Price (Quote)

$30.42 ( -2.41% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $28.92 $34.89 Friday, 26th May 2023 GPRE stock ended at $30.42. This is 2.41% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 3.13% from a day low at $30.39 to a day high of $31.34.
90 days $27.73 $35.74
52 weeks $26.33 $41.25

Historical Green Plains prices

Date Open High Low Close Volume
2023-05-26 $30.48 $31.34 $30.39 $30.42 406 892
2023-05-25 $31.78 $31.86 $30.90 $31.17 888 931
2023-05-24 $32.20 $32.32 $31.25 $32.13 537 316
2023-05-23 $32.45 $32.95 $32.02 $32.18 716 467
2023-05-22 $31.17 $32.71 $30.50 $32.38 782 915
2023-05-19 $31.05 $31.05 $30.04 $30.93 1 249 107
2023-05-18 $29.92 $30.63 $29.60 $30.58 683 595
2023-05-17 $29.60 $30.49 $29.24 $30.04 802 254
2023-05-16 $30.76 $30.76 $29.48 $29.49 591 087
2023-05-15 $31.43 $31.54 $30.76 $31.02 706 172
2023-05-12 $30.48 $31.76 $30.48 $31.59 1 022 526
2023-05-11 $29.42 $30.23 $28.92 $30.02 1 055 741
2023-05-10 $30.00 $30.40 $29.46 $29.71 989 695
2023-05-09 $30.53 $30.53 $29.34 $29.71 1 995 781
2023-05-08 $31.88 $32.13 $30.93 $30.96 1 306 285
2023-05-05 $33.50 $33.50 $31.01 $31.83 1 862 354
2023-05-04 $33.40 $34.25 $31.82 $33.36 1 557 763
2023-05-03 $33.50 $34.44 $33.16 $33.43 949 714
2023-05-02 $33.65 $33.87 $32.74 $33.71 648 685
2023-05-01 $34.01 $34.89 $33.71 $34.01 501 813
2023-04-28 $33.52 $34.43 $33.30 $34.17 452 857
2023-04-27 $33.23 $33.86 $33.14 $33.64 332 732
2023-04-26 $32.60 $33.21 $32.37 $32.95 557 487
2023-04-25 $33.36 $33.48 $32.59 $32.65 509 962
2023-04-24 $32.69 $33.86 $32.64 $33.75 392 724
2023-04-21 $32.38 $33.16 $31.91 $32.94 1 243 192
2023-04-20 $32.64 $33.01 $32.30 $32.42 453 656
2023-04-19 $33.10 $33.24 $31.85 $33.24 760 442
2023-04-18 $32.51 $33.70 $32.27 $33.56 1 067 493
2023-04-17 $32.90 $33.16 $32.03 $32.27 632 702
2023-04-14 $33.11 $33.17 $32.11 $32.35 671 707
2023-04-13 $33.37 $33.49 $32.16 $33.13 721 725
2023-04-12 $32.64 $33.55 $32.17 $33.17 1 417 314
2023-04-11 $32.35 $32.51 $31.65 $32.25 493 739
2023-04-10 $30.44 $31.77 $30.19 $31.51 1 024 484
2023-04-06 $30.02 $30.64 $29.50 $30.56 948 158
2023-04-05 $30.68 $30.86 $29.76 $30.05 1 112 510
2023-04-04 $31.77 $31.92 $30.79 $30.86 770 514
2023-04-03 $31.77 $32.15 $31.21 $31.78 813 450
2023-03-31 $30.89 $31.15 $30.76 $30.99 385 392
2023-03-30 $31.48 $31.62 $30.37 $30.58 450 096
2023-03-29 $31.74 $31.79 $30.29 $31.00 623 838
2023-03-28 $30.67 $31.72 $30.52 $31.29 683 914
2023-03-27 $30.97 $31.40 $30.02 $30.95 721 647
2023-03-24 $27.82 $30.51 $27.73 $30.47 984 103
2023-03-23 $30.38 $31.17 $28.86 $28.91 911 486
2023-03-22 $31.79 $32.13 $30.15 $30.23 863 421
2023-03-21 $32.07 $32.91 $31.59 $31.98 658 761
2023-03-20 $31.18 $31.91 $30.75 $31.17 1 072 010
2023-03-17 $30.61 $31.20 $30.09 $31.13 3 238 638
Click to get the best stock tips daily for free!

About Green Plains

Green Plains Green Plains Inc. produces, markets, and distributes ethanol in the United States and internationally. It operates through three segments: Ethanol Production, Agribusiness and Energy Services, and Partnership. The Ethanol Production segment produces and sells ethanol, including industrial-grade alcohol, distiller grains, and ultra-high protein and corn oil. The Agribusiness and Energy Services segment engages in the grain procurement, handling, a... GPRE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT