NASDAQ:GPRE
Green Plains Stock Price (Quote)
$20.17
-0.570 (-2.75%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 GPRE stock ended at $20.17. This is 2.75% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.96% from a day low at $19.71 to a day high of $20.49. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 21, 2023 | $33.89 | $34.75 | $33.27 | $33.36 | 568 681 |
| Feb 17, 2023 | $35.60 | $35.81 | $34.36 | $34.64 | 554 574 |
| Feb 16, 2023 | $36.21 | $36.89 | $35.91 | $35.97 | 691 214 |
| Feb 15, 2023 | $35.65 | $36.79 | $35.10 | $36.76 | 733 113 |
| Feb 14, 2023 | $35.10 | $35.94 | $34.22 | $35.79 | 680 678 |
| Feb 13, 2023 | $34.36 | $36.13 | $33.91 | $35.33 | 986 749 |
| Feb 10, 2023 | $35.08 | $35.54 | $34.15 | $34.66 | 808 224 |
| Feb 09, 2023 | $37.06 | $37.40 | $34.54 | $34.95 | 944 229 |
| Feb 08, 2023 | $34.38 | $37.49 | $34.34 | $36.54 | 2 002 965 |
| Feb 07, 2023 | $34.13 | $34.42 | $32.83 | $33.92 | 1 307 377 |
| Feb 06, 2023 | $33.73 | $34.62 | $33.53 | $34.20 | 1 106 683 |
| Feb 03, 2023 | $35.80 | $36.31 | $33.94 | $33.96 | 949 698 |
| Feb 02, 2023 | $35.14 | $36.34 | $34.70 | $35.80 | 929 383 |
| Feb 01, 2023 | $34.66 | $35.40 | $33.20 | $34.94 | 1 066 310 |
| Jan 31, 2023 | $32.95 | $36.17 | $32.33 | $34.77 | 3 062 714 |
| Jan 30, 2023 | $30.67 | $31.72 | $30.25 | $31.05 | 565 039 |
| Jan 27, 2023 | $31.05 | $32.04 | $30.63 | $31.20 | 388 756 |
| Jan 26, 2023 | $32.43 | $32.73 | $30.71 | $31.14 | 539 104 |
| Jan 25, 2023 | $30.54 | $32.30 | $30.21 | $32.07 | 764 048 |
| Jan 24, 2023 | $30.85 | $31.51 | $30.64 | $31.13 | 351 798 |
| Jan 23, 2023 | $31.06 | $31.21 | $30.65 | $31.04 | 623 120 |
| Jan 20, 2023 | $30.36 | $31.26 | $30.01 | $31.06 | 861 000 |
| Jan 19, 2023 | $29.77 | $30.68 | $29.53 | $30.09 | 499 844 |
