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 | $19.71 | $24.04 | 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 | $19.44 | $25.24 | |
| 52 weeks | $19.44 | $36.02 |
| Date | Open | High | Low | Close | Volume |
| Dec 15, 2020 | $13.83 | $14.15 | $13.61 | $13.81 | 817 705 |
| Dec 14, 2020 | $14.11 | $14.40 | $13.61 | $13.66 | 382 342 |
| Dec 11, 2020 | $14.45 | $14.45 | $13.81 | $13.88 | 492 340 |
| Dec 10, 2020 | $14.39 | $14.79 | $14.02 | $14.53 | 271 974 |
| Dec 09, 2020 | $15.01 | $15.19 | $14.11 | $14.44 | 308 403 |
| Dec 08, 2020 | $14.70 | $14.87 | $14.41 | $14.80 | 274 542 |
| Dec 07, 2020 | $15.46 | $15.46 | $14.75 | $14.79 | 364 615 |
| Dec 04, 2020 | $15.04 | $15.52 | $14.75 | $15.51 | 452 068 |
| Dec 03, 2020 | $15.03 | $15.13 | $14.57 | $14.87 | 363 706 |
| Dec 02, 2020 | $14.71 | $15.30 | $14.67 | $15.04 | 365 118 |
| Dec 01, 2020 | $15.04 | $15.44 | $14.45 | $14.78 | 567 302 |
| Nov 30, 2020 | $15.95 | $16.42 | $14.72 | $14.78 | 868 766 |
| Nov 27, 2020 | $15.83 | $16.08 | $15.61 | $15.99 | 129 117 |
| Nov 25, 2020 | $15.95 | $16.18 | $15.50 | $15.87 | 208 327 |
| Nov 24, 2020 | $16.63 | $17.11 | $15.95 | $16.13 | 346 479 |
| Nov 23, 2020 | $15.42 | $16.40 | $15.24 | $16.35 | 464 727 |
| Nov 20, 2020 | $15.47 | $15.93 | $15.00 | $15.02 | 330 065 |
| Nov 19, 2020 | $16.10 | $16.11 | $14.93 | $15.65 | 1 225 622 |
| Nov 18, 2020 | $17.13 | $17.13 | $16.08 | $16.08 | 366 561 |
| Nov 17, 2020 | $16.63 | $17.15 | $16.38 | $17.01 | 373 068 |
| Nov 16, 2020 | $16.76 | $16.95 | $16.51 | $16.87 | 284 398 |
| Nov 13, 2020 | $15.85 | $16.27 | $15.63 | $16.17 | 227 728 |
| Nov 12, 2020 | $16.46 | $16.55 | $15.42 | $15.65 | 312 834 |
| Nov 11, 2020 | $17.21 | $17.28 | $16.42 | $16.57 | 265 296 |
| Nov 10, 2020 | $16.44 | $17.19 | $16.03 | $17.10 | 693 504 |
