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 |
| May 13, 2020 | $6.53 | $6.55 | $5.81 | $6.04 | 634 397 |
| May 12, 2020 | $6.88 | $6.96 | $6.50 | $6.50 | 415 803 |
| May 11, 2020 | $7.02 | $7.02 | $6.61 | $6.79 | 392 735 |
| May 08, 2020 | $6.32 | $7.21 | $6.32 | $7.13 | 591 257 |
| May 07, 2020 | $6.29 | $6.46 | $5.83 | $6.22 | 414 664 |
| May 06, 2020 | $6.68 | $6.79 | $6.07 | $6.10 | 517 656 |
| May 05, 2020 | $6.87 | $7.24 | $6.52 | $6.61 | 872 589 |
| May 04, 2020 | $5.98 | $6.75 | $5.82 | $6.59 | 906 359 |
| May 01, 2020 | $5.71 | $5.95 | $5.41 | $5.65 | 430 843 |
| Apr 30, 2020 | $6.04 | $6.26 | $5.42 | $5.87 | 691 923 |
| Apr 29, 2020 | $5.76 | $6.15 | $5.71 | $6.05 | 775 119 |
| Apr 28, 2020 | $5.25 | $5.64 | $5.06 | $5.55 | 617 760 |
| Apr 27, 2020 | $4.87 | $5.04 | $4.62 | $4.99 | 354 268 |
| Apr 24, 2020 | $4.83 | $5.00 | $4.60 | $4.87 | 249 298 |
| Apr 23, 2020 | $4.88 | $5.00 | $4.70 | $4.78 | 343 229 |
| Apr 22, 2020 | $4.93 | $5.02 | $4.63 | $4.76 | 396 926 |
| Apr 21, 2020 | $4.58 | $4.97 | $4.54 | $4.80 | 377 754 |
| Apr 20, 2020 | $4.96 | $5.07 | $4.70 | $4.84 | 581 907 |
| Apr 17, 2020 | $5.15 | $5.34 | $4.87 | $5.00 | 676 676 |
| Apr 16, 2020 | $4.75 | $5.11 | $4.63 | $5.04 | 637 635 |
| Apr 15, 2020 | $4.44 | $4.80 | $4.15 | $4.73 | 361 232 |
| Apr 14, 2020 | $4.65 | $4.81 | $4.45 | $4.63 | 477 106 |
| Apr 13, 2020 | $4.63 | $4.89 | $4.37 | $4.56 | 571 025 |
| Apr 09, 2020 | $4.60 | $5.00 | $4.29 | $4.49 | 597 026 |
| Apr 08, 2020 | $4.31 | $4.68 | $4.24 | $4.49 | 524 400 |
