NASDAQ:GPRE
Green Plains Stock Price (Quote)
$21.16
-0.590 (-2.71%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.48 | $24.04 | Thursday, 25th Apr 2024 GPRE stock ended at $21.16. This is 2.71% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.39% from a day low at $20.95 to a day high of $21.66. |
| 90 days | $19.44 | $25.24 | |
| 52 weeks | $19.44 | $36.02 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $21.63 | $21.66 | $20.95 | $21.16 | 780 469 |
| Apr 24, 2024 | $22.08 | $22.39 | $21.64 | $21.75 | 565 546 |
| Apr 23, 2024 | $22.11 | $22.75 | $21.94 | $22.27 | 734 053 |
| Apr 22, 2024 | $22.15 | $22.21 | $21.35 | $22.12 | 752 040 |
| Apr 19, 2024 | $21.11 | $22.43 | $21.11 | $22.23 | 4 799 963 |
| Apr 18, 2024 | $20.91 | $21.39 | $20.66 | $21.14 | 891 624 |
| Apr 17, 2024 | $21.33 | $21.51 | $20.81 | $20.93 | 1 117 454 |
| Apr 16, 2024 | $20.65 | $21.30 | $20.53 | $21.11 | 876 803 |
| Apr 15, 2024 | $20.67 | $21.52 | $20.48 | $20.93 | 2 529 172 |
| Apr 12, 2024 | $22.58 | $23.21 | $21.58 | $21.93 | 1 114 075 |
| Apr 11, 2024 | $23.09 | $23.10 | $22.05 | $22.38 | 1 024 154 |
| Apr 10, 2024 | $22.33 | $23.50 | $22.23 | $23.11 | 993 844 |
| Apr 09, 2024 | $22.91 | $23.32 | $22.52 | $23.06 | 633 807 |
| Apr 08, 2024 | $23.55 | $23.76 | $22.49 | $22.73 | 780 555 |
| Apr 05, 2024 | $23.45 | $23.66 | $22.89 | $23.44 | 652 050 |
| Apr 04, 2024 | $23.26 | $24.04 | $23.18 | $23.40 | 1 060 611 |
| Apr 03, 2024 | $23.33 | $23.67 | $22.94 | $23.08 | 957 242 |
| Apr 02, 2024 | $22.68 | $23.39 | $22.33 | $23.33 | 873 382 |
| Apr 01, 2024 | $23.14 | $23.58 | $22.21 | $22.80 | 928 950 |
| Mar 28, 2024 | $22.46 | $23.44 | $22.46 | $23.12 | 1 336 656 |
| Mar 27, 2024 | $21.86 | $22.50 | $21.47 | $22.45 | 1 094 742 |
| Mar 26, 2024 | $22.08 | $22.39 | $21.68 | $21.68 | 753 230 |
| Mar 25, 2024 | $21.81 | $22.16 | $21.43 | $22.06 | 771 163 |
| Mar 22, 2024 | $21.69 | $22.09 | $21.41 | $21.81 | 451 489 |
| Mar 21, 2024 | $22.01 | $22.24 | $21.36 | $21.60 | 722 896 |
