NASDAQ:GPRE
Green Plains Stock Price (Quote)
$21.75
-0.520 (-2.33%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.48 | $24.04 | Wednesday, 24th Apr 2024 GPRE stock ended at $21.75. This is 2.33% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.47% from a day low at $21.64 to a day high of $22.39. |
| 90 days | $19.44 | $25.24 | |
| 52 weeks | $19.44 | $36.02 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $24.39 | $24.84 | $24.21 | $24.61 | 1 362 869 |
| Feb 09, 2024 | $23.81 | $25.22 | $23.60 | $24.71 | 2 809 205 |
| Feb 08, 2024 | $22.60 | $23.72 | $22.59 | $23.63 | 2 481 404 |
| Feb 07, 2024 | $25.20 | $25.24 | $22.17 | $22.63 | 3 757 859 |
| Feb 06, 2024 | $19.69 | $20.08 | $19.55 | $20.02 | 1 183 136 |
| Feb 05, 2024 | $20.13 | $20.13 | $19.44 | $19.71 | 912 122 |
| Feb 02, 2024 | $20.48 | $20.71 | $20.15 | $20.47 | 599 050 |
| Feb 01, 2024 | $20.93 | $21.28 | $20.26 | $20.77 | 896 339 |
| Jan 31, 2024 | $21.14 | $21.50 | $20.72 | $20.73 | 650 862 |
| Jan 30, 2024 | $21.52 | $21.62 | $20.91 | $21.13 | 991 709 |
| Jan 29, 2024 | $21.61 | $22.20 | $21.39 | $21.87 | 1 519 617 |
| Jan 26, 2024 | $20.45 | $21.65 | $20.39 | $21.61 | 1 622 401 |
| Jan 25, 2024 | $19.99 | $20.17 | $19.69 | $20.16 | 980 235 |
| Jan 24, 2024 | $20.36 | $20.41 | $19.70 | $19.72 | 783 663 |
| Jan 23, 2024 | $20.67 | $20.77 | $20.01 | $20.08 | 1 017 954 |
| Jan 22, 2024 | $20.73 | $21.02 | $20.09 | $20.32 | 1 662 197 |
| Jan 19, 2024 | $21.00 | $21.02 | $20.32 | $20.93 | 929 578 |
| Jan 18, 2024 | $21.29 | $21.36 | $20.55 | $20.91 | 1 467 521 |
| Jan 17, 2024 | $20.97 | $21.26 | $20.49 | $21.21 | 1 757 701 |
| Jan 16, 2024 | $21.58 | $22.15 | $21.33 | $21.48 | 1 361 628 |
| Jan 12, 2024 | $22.20 | $22.69 | $21.37 | $21.71 | 2 413 415 |
| Jan 11, 2024 | $23.18 | $23.30 | $22.16 | $22.22 | 2 237 960 |
| Jan 10, 2024 | $23.50 | $23.91 | $23.31 | $23.49 | 1 163 675 |
| Jan 09, 2024 | $23.92 | $24.24 | $23.48 | $23.63 | 1 396 288 |
| Jan 08, 2024 | $24.29 | $24.76 | $23.77 | $24.09 | 1 070 541 |
