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 |
| Mar 18, 2024 | $20.08 | $20.94 | $19.81 | $20.92 | 912 871 |
| Mar 15, 2024 | $20.13 | $20.90 | $20.08 | $20.26 | 1 344 557 |
| Mar 14, 2024 | $20.20 | $20.24 | $19.84 | $20.21 | 691 363 |
| Mar 13, 2024 | $20.33 | $20.95 | $20.27 | $20.31 | 564 925 |
| Mar 12, 2024 | $20.62 | $20.81 | $20.19 | $20.40 | 613 558 |
| Mar 11, 2024 | $20.69 | $21.05 | $20.63 | $20.90 | 1 019 644 |
| Mar 08, 2024 | $20.90 | $21.14 | $20.58 | $20.67 | 510 050 |
| Mar 07, 2024 | $20.98 | $21.43 | $20.76 | $20.78 | 563 952 |
| Mar 06, 2024 | $21.64 | $21.64 | $20.73 | $20.78 | 712 777 |
| Mar 05, 2024 | $20.51 | $21.60 | $20.49 | $21.54 | 935 602 |
| Mar 04, 2024 | $21.13 | $21.31 | $20.20 | $20.62 | 686 722 |
| Mar 01, 2024 | $21.38 | $21.75 | $21.01 | $21.26 | 656 071 |
| Feb 29, 2024 | $22.00 | $22.09 | $21.26 | $21.30 | 795 711 |
| Feb 28, 2024 | $21.64 | $21.96 | $21.53 | $21.62 | 434 524 |
| Feb 27, 2024 | $22.34 | $22.56 | $21.61 | $21.83 | 585 275 |
| Feb 26, 2024 | $21.98 | $22.21 | $21.70 | $21.97 | 879 307 |
| Feb 23, 2024 | $22.48 | $22.82 | $22.01 | $22.06 | 701 284 |
| Feb 22, 2024 | $22.52 | $22.82 | $22.23 | $22.57 | 804 050 |
| Feb 21, 2024 | $22.66 | $22.96 | $22.49 | $22.80 | 673 389 |
| Feb 20, 2024 | $22.81 | $22.97 | $22.52 | $22.75 | 672 422 |
| Feb 16, 2024 | $23.61 | $23.74 | $22.84 | $23.04 | 1 419 027 |
| Feb 15, 2024 | $23.96 | $24.12 | $23.40 | $23.79 | 1 084 371 |
| Feb 14, 2024 | $23.64 | $23.98 | $23.25 | $23.56 | 922 493 |
| Feb 13, 2024 | $23.83 | $24.20 | $22.99 | $23.23 | 1 205 658 |
| Feb 12, 2024 | $24.39 | $24.84 | $24.21 | $24.61 | 1 362 869 |
