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 |
| Jan 04, 2024 | $24.57 | $24.81 | $24.07 | $24.45 | 532 302 |
| Jan 03, 2024 | $24.64 | $24.96 | $24.34 | $24.50 | 850 116 |
| Jan 02, 2024 | $25.22 | $25.66 | $24.58 | $24.80 | 699 418 |
| Dec 29, 2023 | $25.55 | $25.75 | $25.18 | $25.22 | 626 938 |
| Dec 28, 2023 | $25.35 | $25.61 | $25.12 | $25.37 | 608 359 |
| Dec 27, 2023 | $25.66 | $25.77 | $25.32 | $25.44 | 441 197 |
| Dec 26, 2023 | $25.69 | $26.04 | $25.65 | $25.73 | 407 001 |
| Dec 22, 2023 | $25.83 | $26.06 | $25.38 | $25.51 | 652 320 |
| Dec 21, 2023 | $25.59 | $25.86 | $25.42 | $25.71 | 897 581 |
| Dec 20, 2023 | $26.43 | $26.67 | $25.38 | $25.39 | 939 167 |
| Dec 19, 2023 | $26.01 | $26.62 | $25.82 | $26.43 | 942 699 |
| Dec 18, 2023 | $26.27 | $26.51 | $25.83 | $25.93 | 1 405 155 |
| Dec 15, 2023 | $27.88 | $27.88 | $25.97 | $26.10 | 3 426 771 |
| Dec 14, 2023 | $26.83 | $28.50 | $26.66 | $27.71 | 2 345 535 |
| Dec 13, 2023 | $25.28 | $26.46 | $25.03 | $26.19 | 1 164 784 |
| Dec 12, 2023 | $24.75 | $25.46 | $24.19 | $25.24 | 1 347 630 |
| Dec 11, 2023 | $23.96 | $24.74 | $23.68 | $24.65 | 1 352 565 |
| Dec 08, 2023 | $23.14 | $23.40 | $22.85 | $23.31 | 554 133 |
| Dec 07, 2023 | $23.21 | $23.37 | $23.00 | $23.12 | 878 116 |
| Dec 06, 2023 | $24.41 | $24.68 | $23.07 | $23.13 | 1 165 408 |
| Dec 05, 2023 | $24.80 | $24.80 | $24.06 | $24.35 | 588 639 |
| Dec 04, 2023 | $25.54 | $26.05 | $24.83 | $24.88 | 755 436 |
| Dec 01, 2023 | $24.56 | $25.45 | $24.52 | $25.44 | 1 030 908 |
| Nov 30, 2023 | $24.47 | $25.60 | $24.29 | $24.88 | 1 465 385 |
| Nov 29, 2023 | $23.89 | $24.34 | $23.57 | $24.19 | 773 082 |
