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 |
| Aug 19, 2020 | $16.83 | $17.05 | $16.63 | $16.85 | 472 208 |
| Aug 18, 2020 | $16.65 | $17.04 | $16.55 | $16.80 | 385 042 |
| Aug 17, 2020 | $16.99 | $16.99 | $15.88 | $16.55 | 594 743 |
| Aug 14, 2020 | $17.01 | $17.26 | $16.70 | $16.84 | 959 713 |
| Aug 13, 2020 | $16.32 | $17.76 | $16.30 | $17.14 | 1 111 484 |
| Aug 12, 2020 | $15.85 | $16.82 | $15.74 | $16.58 | 932 017 |
| Aug 11, 2020 | $15.76 | $15.94 | $15.16 | $15.61 | 1 113 463 |
| Aug 10, 2020 | $14.30 | $15.15 | $14.30 | $15.01 | 727 803 |
| Aug 07, 2020 | $13.24 | $14.48 | $13.24 | $14.36 | 636 054 |
| Aug 06, 2020 | $13.06 | $13.55 | $12.85 | $13.07 | 744 972 |
| Aug 05, 2020 | $13.49 | $13.49 | $12.62 | $12.88 | 738 180 |
| Aug 04, 2020 | $13.15 | $13.92 | $12.79 | $13.20 | 688 379 |
| Aug 03, 2020 | $13.06 | $13.49 | $12.76 | $12.91 | 703 236 |
| Jul 31, 2020 | $13.21 | $13.24 | $12.68 | $12.93 | 1 133 763 |
| Jul 30, 2020 | $12.77 | $13.31 | $12.49 | $13.27 | 465 593 |
| Jul 29, 2020 | $12.53 | $13.16 | $12.50 | $12.98 | 297 820 |
| Jul 28, 2020 | $12.45 | $12.68 | $12.34 | $12.53 | 208 269 |
| Jul 27, 2020 | $12.35 | $12.72 | $12.28 | $12.60 | 255 667 |
| Jul 24, 2020 | $12.07 | $12.71 | $12.07 | $12.41 | 358 006 |
| Jul 23, 2020 | $12.08 | $12.22 | $11.86 | $12.05 | 372 106 |
| Jul 22, 2020 | $12.05 | $12.26 | $11.88 | $12.11 | 296 600 |
| Jul 21, 2020 | $11.92 | $12.35 | $11.76 | $12.14 | 446 000 |
| Jul 20, 2020 | $12.31 | $12.48 | $11.69 | $11.70 | 460 700 |
| Jul 17, 2020 | $11.92 | $12.43 | $11.92 | $12.31 | 451 000 |
| Jul 16, 2020 | $11.75 | $12.18 | $11.64 | $11.83 | 631 700 |
