NASDAQ:GPRE
Green Plains Stock Price (Quote)
$20.12
-0.550 (-2.66%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.02 | $24.04 | Wednesday, 1st May 2024 GPRE stock ended at $20.12. This is 2.66% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.03% from a day low at $20.02 to a day high of $20.83. |
| 90 days | $19.44 | $25.24 | |
| 52 weeks | $19.44 | $36.02 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 25, 2023 | $33.36 | $33.48 | $32.59 | $32.65 | 509 962 |
| Apr 24, 2023 | $32.69 | $33.86 | $32.64 | $33.75 | 392 724 |
| Apr 21, 2023 | $32.38 | $33.16 | $31.91 | $32.94 | 1 243 192 |
| Apr 20, 2023 | $32.64 | $33.01 | $32.30 | $32.42 | 453 656 |
| Apr 19, 2023 | $33.10 | $33.24 | $31.85 | $33.24 | 760 442 |
| Apr 18, 2023 | $32.51 | $33.70 | $32.27 | $33.56 | 1 067 493 |
| Apr 17, 2023 | $32.90 | $33.16 | $32.03 | $32.27 | 632 702 |
| Apr 14, 2023 | $33.11 | $33.17 | $32.11 | $32.35 | 671 707 |
| Apr 13, 2023 | $33.37 | $33.49 | $32.16 | $33.13 | 721 725 |
| Apr 12, 2023 | $32.64 | $33.55 | $32.17 | $33.17 | 1 417 314 |
| Apr 11, 2023 | $32.35 | $32.51 | $31.65 | $32.25 | 493 739 |
| Apr 10, 2023 | $30.44 | $31.77 | $30.19 | $31.51 | 1 024 484 |
| Apr 06, 2023 | $30.02 | $30.64 | $29.50 | $30.56 | 948 158 |
| Apr 05, 2023 | $30.68 | $30.86 | $29.76 | $30.05 | 1 112 510 |
| Apr 04, 2023 | $31.77 | $31.92 | $30.79 | $30.86 | 770 514 |
| Apr 03, 2023 | $31.77 | $32.15 | $31.21 | $31.78 | 813 450 |
| Mar 31, 2023 | $30.89 | $31.15 | $30.76 | $30.99 | 385 392 |
| Mar 30, 2023 | $31.48 | $31.62 | $30.37 | $30.58 | 450 096 |
| Mar 29, 2023 | $31.74 | $31.79 | $30.29 | $31.00 | 623 838 |
