NASDAQ:GPRE
$30.42
(
-2.41%
)
Friday, 26th May 2023
Green Plains Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
