NASDAQ:GPRE
Green Plains Stock Price (Quote)
$22.27
+0.150 (+0.678%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.48 | $24.04 | Tuesday, 23rd Apr 2024 GPRE stock ended at $22.27. This is 0.678% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.67% from a day low at $21.94 to a day high of $22.75. |
| 90 days | $19.44 | $25.24 | |
| 52 weeks | $19.44 | $36.02 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $29.31 | $29.64 | $27.93 | $29.00 | 1 193 383 |
| May 30, 2023 | $30.20 | $30.32 | $29.11 | $29.57 | 715 509 |
| May 26, 2023 | $30.48 | $31.34 | $30.39 | $30.42 | 406 892 |
| May 25, 2023 | $31.78 | $31.86 | $30.90 | $31.17 | 888 931 |
| May 24, 2023 | $32.20 | $32.32 | $31.25 | $32.13 | 537 316 |
| May 23, 2023 | $32.45 | $32.95 | $32.02 | $32.18 | 716 467 |
| May 22, 2023 | $31.17 | $32.71 | $30.50 | $32.38 | 782 915 |
| May 19, 2023 | $31.05 | $31.05 | $30.04 | $30.93 | 1 249 107 |
| May 18, 2023 | $29.92 | $30.63 | $29.60 | $30.58 | 683 595 |
| May 17, 2023 | $29.60 | $30.49 | $29.24 | $30.04 | 802 254 |
| May 16, 2023 | $30.76 | $30.76 | $29.48 | $29.49 | 591 087 |
| May 15, 2023 | $31.43 | $31.54 | $30.76 | $31.02 | 706 172 |
| May 12, 2023 | $30.48 | $31.76 | $30.48 | $31.59 | 1 022 526 |
| May 11, 2023 | $29.42 | $30.23 | $28.92 | $30.02 | 1 055 741 |
| May 10, 2023 | $30.00 | $30.40 | $29.46 | $29.71 | 989 695 |
| May 09, 2023 | $30.53 | $30.53 | $29.34 | $29.71 | 1 995 781 |
| May 08, 2023 | $31.88 | $32.13 | $30.93 | $30.96 | 1 306 285 |
| May 05, 2023 | $33.50 | $33.50 | $31.01 | $31.83 | 1 862 354 |
| May 04, 2023 | $33.40 | $34.25 | $31.82 | $33.36 | 1 557 763 |
| May 03, 2023 | $33.50 | $34.44 | $33.16 | $33.43 | 949 714 |
| May 02, 2023 | $33.65 | $33.87 | $32.74 | $33.71 | 648 685 |
| May 01, 2023 | $34.01 | $34.89 | $33.71 | $34.01 | 501 813 |
| Apr 28, 2023 | $33.52 | $34.43 | $33.30 | $34.17 | 452 857 |
| Apr 27, 2023 | $33.23 | $33.86 | $33.14 | $33.64 | 332 732 |
| Apr 26, 2023 | $32.60 | $33.21 | $32.37 | $32.95 | 557 487 |
