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 |
| Jun 18, 2020 | $9.36 | $10.44 | $9.36 | $10.33 | 1 544 316 |
| Jun 17, 2020 | $9.99 | $10.05 | $9.40 | $9.57 | 904 211 |
| Jun 16, 2020 | $9.90 | $10.22 | $9.35 | $10.01 | 753 279 |
| Jun 15, 2020 | $8.61 | $9.48 | $8.11 | $9.44 | 1 225 270 |
| Jun 12, 2020 | $9.17 | $9.52 | $8.90 | $9.13 | 473 895 |
| Jun 11, 2020 | $9.05 | $9.36 | $8.59 | $8.86 | 986 165 |
| Jun 10, 2020 | $10.02 | $10.14 | $9.44 | $9.81 | 579 633 |
| Jun 09, 2020 | $9.92 | $10.40 | $9.67 | $10.08 | 643 652 |
| Jun 08, 2020 | $10.30 | $10.48 | $9.86 | $10.29 | 843 630 |
| Jun 05, 2020 | $10.33 | $10.58 | $9.64 | $9.83 | 714 665 |
| Jun 04, 2020 | $9.20 | $9.90 | $9.20 | $9.66 | 571 471 |
| Jun 03, 2020 | $9.10 | $9.49 | $8.81 | $9.38 | 825 200 |
| Jun 02, 2020 | $9.25 | $9.29 | $8.76 | $8.99 | 551 147 |
| Jun 01, 2020 | $8.54 | $9.31 | $8.33 | $9.18 | 783 074 |
| May 29, 2020 | $8.51 | $8.92 | $8.41 | $8.55 | 1 277 110 |
| May 28, 2020 | $9.85 | $9.85 | $8.60 | $8.64 | 635 786 |
| May 27, 2020 | $9.67 | $9.81 | $9.19 | $9.76 | 397 517 |
| May 26, 2020 | $9.01 | $10.00 | $9.01 | $9.47 | 651 120 |
| May 22, 2020 | $9.26 | $9.29 | $8.26 | $8.81 | 853 366 |
| May 21, 2020 | $9.14 | $9.49 | $8.72 | $9.34 | 1 313 206 |
| May 20, 2020 | $7.80 | $9.63 | $7.77 | $9.13 | 3 592 249 |
| May 19, 2020 | $7.35 | $7.41 | $6.97 | $6.99 | 332 933 |
| May 18, 2020 | $6.72 | $7.39 | $6.61 | $7.35 | 774 164 |
| May 15, 2020 | $6.24 | $6.33 | $6.01 | $6.29 | 440 814 |
| May 14, 2020 | $5.85 | $6.35 | $5.64 | $6.20 | 461 248 |
