NASDAQ:GPRE
Green Plains Stock Price (Quote)
$20.93
-1.00 (-4.56%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.81 | $24.04 | Monday, 15th Apr 2024 GPRE stock ended at $20.93. This is 4.56% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 5.08% from a day low at $20.48 to a day high of $21.52. |
| 90 days | $19.44 | $25.24 | |
| 52 weeks | $19.44 | $36.02 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-17 | $25.26 | $25.79 | $24.80 | $25.66 | 1 948 998 |
| 2023-11-16 | $25.97 | $26.16 | $25.05 | $25.10 | 1 033 845 |
| 2023-11-15 | $26.37 | $26.71 | $25.93 | $26.19 | 816 861 |
| 2023-11-14 | $26.58 | $27.20 | $26.32 | $26.52 | 783 806 |
| 2023-11-13 | $26.00 | $26.22 | $25.72 | $25.81 | 630 913 |
| 2023-11-10 | $26.27 | $26.36 | $25.34 | $26.03 | 845 796 |
| 2023-11-09 | $26.67 | $26.91 | $26.07 | $26.18 | 662 471 |
| 2023-11-08 | $26.63 | $26.98 | $26.24 | $26.50 | 1 100 317 |
| 2023-11-07 | $27.56 | $27.63 | $26.78 | $26.90 | 760 904 |
| 2023-11-06 | $28.10 | $28.22 | $27.58 | $27.89 | 818 468 |
| 2023-11-03 | $28.49 | $28.74 | $27.99 | $28.20 | 1 062 462 |
| 2023-11-02 | $28.50 | $28.83 | $27.34 | $28.12 | 1 679 964 |
| 2023-11-01 | $29.35 | $29.45 | $26.97 | $27.86 | 1 846 348 |
| 2023-10-31 | $31.28 | $31.92 | $29.36 | $29.38 | 2 431 630 |
| 2023-10-30 | $28.04 | $28.75 | $27.61 | $28.61 | 1 133 574 |
| 2023-10-27 | $28.05 | $28.40 | $27.20 | $27.54 | 548 013 |
| 2023-10-26 | $27.77 | $28.28 | $27.58 | $27.95 | 913 958 |
| 2023-10-25 | $27.35 | $27.95 | $27.18 | $27.71 | 640 025 |
| 2023-10-24 | $27.38 | $27.95 | $27.08 | $27.56 | 883 098 |
| 2023-10-23 | $26.82 | $27.68 | $26.62 | $27.03 | 776 602 |
| 2023-10-20 | $28.01 | $28.09 | $27.05 | $27.19 | 1 245 110 |
| 2023-10-19 | $28.59 | $28.61 | $27.98 | $27.98 | 614 282 |
| 2023-10-18 | $29.06 | $29.14 | $28.40 | $28.63 | 826 421 |
| 2023-10-17 | $28.92 | $29.93 | $28.75 | $29.29 | 1 088 456 |
| 2023-10-16 | $26.17 | $29.06 | $26.17 | $28.99 | 2 047 748 |
