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 |
| Mar 28, 2023 | $30.67 | $31.72 | $30.52 | $31.29 | 683 914 |
| Mar 27, 2023 | $30.97 | $31.40 | $30.02 | $30.95 | 721 647 |
| Mar 24, 2023 | $27.82 | $30.51 | $27.73 | $30.47 | 984 103 |
| Mar 23, 2023 | $30.38 | $31.17 | $28.86 | $28.91 | 911 486 |
| Mar 22, 2023 | $31.79 | $32.13 | $30.15 | $30.23 | 863 421 |
| Mar 21, 2023 | $32.07 | $32.91 | $31.59 | $31.98 | 658 761 |
| Mar 20, 2023 | $31.18 | $31.91 | $30.75 | $31.17 | 1 072 010 |
| Mar 17, 2023 | $30.61 | $31.20 | $30.09 | $31.13 | 3 238 638 |
| Mar 16, 2023 | $30.82 | $32.05 | $30.50 | $31.16 | 1 160 590 |
| Mar 15, 2023 | $30.75 | $32.08 | $30.35 | $31.50 | 1 339 565 |
| Mar 14, 2023 | $32.24 | $32.72 | $31.18 | $32.17 | 758 139 |
| Mar 13, 2023 | $30.55 | $32.12 | $29.69 | $31.03 | 891 215 |
| Mar 10, 2023 | $32.47 | $33.38 | $31.41 | $31.66 | 885 882 |
| Mar 09, 2023 | $33.39 | $33.77 | $32.32 | $32.57 | 637 232 |
| Mar 08, 2023 | $33.11 | $33.58 | $32.57 | $33.36 | 634 365 |
| Mar 07, 2023 | $33.50 | $33.84 | $32.55 | $33.01 | 633 534 |
| Mar 06, 2023 | $34.76 | $35.74 | $33.08 | $33.48 | 963 897 |
| Mar 03, 2023 | $34.15 | $35.09 | $33.29 | $34.94 | 863 531 |
| Mar 02, 2023 | $34.93 | $35.03 | $33.91 | $34.24 | 637 001 |
| Mar 01, 2023 | $34.67 | $35.58 | $34.59 | $35.33 | 794 248 |
| Feb 28, 2023 | $35.56 | $35.68 | $34.47 | $34.67 | 822 477 |
| Feb 27, 2023 | $35.07 | $35.49 | $34.67 | $35.29 | 593 550 |
| Feb 24, 2023 | $33.45 | $34.77 | $33.27 | $34.75 | 610 524 |
| Feb 23, 2023 | $33.92 | $34.58 | $33.37 | $34.04 | 554 632 |
| Feb 22, 2023 | $33.28 | $33.98 | $33.08 | $33.48 | 561 313 |
