NASDAQ:GPRE
Green Plains Stock Price (Quote)
$22.12
-0.110 (-0.495%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.48 | $24.04 | Monday, 22nd Apr 2024 GPRE stock ended at $22.12. This is 0.495% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.03% from a day low at $21.35 to a day high of $22.21. |
| 90 days | $19.44 | $25.24 | |
| 52 weeks | $19.44 | $36.02 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2023 | $28.01 | $28.09 | $27.05 | $27.19 | 1 245 110 |
| Oct 19, 2023 | $28.59 | $28.61 | $27.98 | $27.98 | 614 282 |
| Oct 18, 2023 | $29.06 | $29.14 | $28.40 | $28.63 | 826 421 |
| Oct 17, 2023 | $28.92 | $29.93 | $28.75 | $29.29 | 1 088 456 |
| Oct 16, 2023 | $26.17 | $29.06 | $26.17 | $28.99 | 2 047 748 |
| Oct 13, 2023 | $27.08 | $27.10 | $25.78 | $25.87 | 1 866 370 |
| Oct 12, 2023 | $28.46 | $28.46 | $26.55 | $26.91 | 1 398 463 |
| Oct 11, 2023 | $28.52 | $28.72 | $28.10 | $28.38 | 696 797 |
| Oct 10, 2023 | $27.92 | $28.81 | $27.92 | $28.61 | 796 036 |
| Oct 09, 2023 | $27.53 | $28.17 | $27.19 | $27.95 | 903 020 |
| Oct 06, 2023 | $27.77 | $28.21 | $27.48 | $27.71 | 1 003 045 |
| Oct 05, 2023 | $28.59 | $28.76 | $27.96 | $28.03 | 675 835 |
| Oct 04, 2023 | $28.66 | $28.88 | $27.69 | $28.64 | 1 028 159 |
| Oct 03, 2023 | $28.91 | $29.42 | $28.68 | $28.82 | 864 706 |
| Oct 02, 2023 | $29.99 | $30.09 | $28.90 | $29.21 | 1 126 888 |
| Sep 29, 2023 | $30.18 | $30.60 | $29.98 | $30.10 | 1 227 589 |
| Sep 28, 2023 | $30.21 | $30.79 | $29.97 | $30.20 | 843 383 |
| Sep 27, 2023 | $30.86 | $31.35 | $30.35 | $30.39 | 655 893 |
| Sep 26, 2023 | $30.80 | $31.28 | $30.57 | $30.57 | 812 269 |
| Sep 25, 2023 | $31.16 | $31.51 | $30.83 | $31.03 | 707 342 |
| Sep 22, 2023 | $30.87 | $31.79 | $30.64 | $31.20 | 802 368 |
| Sep 21, 2023 | $31.16 | $31.39 | $30.51 | $30.62 | 870 376 |
| Sep 20, 2023 | $31.58 | $32.21 | $31.36 | $31.40 | 1 303 790 |
| Sep 19, 2023 | $32.54 | $32.90 | $31.56 | $31.60 | 937 133 |
| Sep 18, 2023 | $33.75 | $33.75 | $32.20 | $32.59 | 1 802 415 |
