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 |
| Nov 09, 2020 | $15.42 | $16.48 | $15.21 | $16.23 | 600 525 |
| Nov 06, 2020 | $14.51 | $14.68 | $14.12 | $14.28 | 916 367 |
| Nov 05, 2020 | $13.78 | $14.66 | $13.75 | $14.58 | 585 351 |
| Nov 04, 2020 | $14.78 | $15.01 | $14.11 | $14.73 | 631 569 |
| Nov 03, 2020 | $15.42 | $15.54 | $14.91 | $14.93 | 283 620 |
| Nov 02, 2020 | $15.29 | $15.53 | $15.00 | $15.15 | 264 860 |
| Oct 30, 2020 | $15.44 | $15.57 | $14.88 | $15.10 | 295 740 |
| Oct 29, 2020 | $15.07 | $15.66 | $14.70 | $15.44 | 380 756 |
| Oct 28, 2020 | $15.00 | $15.29 | $14.61 | $15.13 | 523 701 |
| Oct 27, 2020 | $15.58 | $15.76 | $15.35 | $15.44 | 200 371 |
| Oct 26, 2020 | $15.89 | $16.02 | $15.51 | $15.62 | 240 963 |
| Oct 23, 2020 | $16.60 | $16.60 | $16.00 | $16.16 | 231 656 |
| Oct 22, 2020 | $16.45 | $16.63 | $15.96 | $16.41 | 226 312 |
| Oct 21, 2020 | $16.78 | $17.20 | $16.44 | $16.46 | 364 201 |
| Oct 20, 2020 | $16.94 | $17.36 | $16.50 | $16.81 | 361 223 |
| Oct 19, 2020 | $16.31 | $17.38 | $16.12 | $16.81 | 580 820 |
| Oct 16, 2020 | $16.15 | $16.43 | $15.93 | $15.96 | 251 577 |
| Oct 15, 2020 | $16.19 | $16.39 | $15.63 | $16.07 | 315 543 |
| Oct 14, 2020 | $16.18 | $16.86 | $16.11 | $16.69 | 702 585 |
| Oct 13, 2020 | $16.18 | $16.48 | $15.71 | $15.96 | 265 504 |
| Oct 12, 2020 | $16.38 | $16.49 | $15.80 | $16.08 | 198 814 |
| Oct 09, 2020 | $16.31 | $16.52 | $15.89 | $16.29 | 243 496 |
| Oct 08, 2020 | $16.29 | $16.59 | $16.00 | $16.21 | 222 715 |
| Oct 07, 2020 | $16.00 | $16.70 | $15.90 | $16.32 | 385 579 |
| Oct 06, 2020 | $16.15 | $16.24 | $15.75 | $15.76 | 447 133 |
