NASDAQ:GPRE
Green Plains Stock Price (Quote)
$21.14
+0.210 (+1.00%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.48 | $24.04 | Thursday, 18th Apr 2024 GPRE stock ended at $21.14. This is 1.00% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $20.66 to a day high of $21.39. |
| 90 days | $19.44 | $25.24 | |
| 52 weeks | $19.44 | $36.02 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-13 | $34.45 | $34.62 | $33.30 | $33.84 | 683 019 |
| 2023-09-12 | $33.74 | $34.31 | $33.32 | $34.18 | 549 928 |
| 2023-09-11 | $33.10 | $34.62 | $33.03 | $33.72 | 1 113 270 |
| 2023-09-08 | $33.06 | $33.41 | $32.46 | $32.86 | 795 842 |
| 2023-09-07 | $31.56 | $32.89 | $31.35 | $32.79 | 836 952 |
| 2023-09-06 | $31.00 | $31.80 | $30.57 | $31.54 | 785 098 |
| 2023-09-05 | $31.07 | $31.27 | $30.36 | $31.08 | 759 863 |
| 2023-09-01 | $31.24 | $31.60 | $31.15 | $31.20 | 556 667 |
| 2023-08-31 | $31.43 | $31.43 | $30.98 | $31.04 | 848 635 |
| 2023-08-30 | $32.07 | $32.07 | $31.34 | $31.38 | 541 810 |
| 2023-08-29 | $31.66 | $32.07 | $31.36 | $31.99 | 468 918 |
| 2023-08-28 | $31.50 | $31.90 | $31.34 | $31.55 | 339 775 |
| 2023-08-25 | $30.96 | $31.83 | $30.73 | $31.43 | 566 071 |
| 2023-08-24 | $31.03 | $31.30 | $30.62 | $30.87 | 640 628 |
| 2023-08-23 | $31.95 | $31.95 | $31.23 | $31.58 | 678 826 |
| 2023-08-22 | $32.54 | $32.75 | $32.01 | $32.15 | 502 440 |
| 2023-08-21 | $31.86 | $32.36 | $31.57 | $32.29 | 346 723 |
| 2023-08-18 | $30.97 | $32.10 | $30.85 | $31.78 | 719 811 |
| 2023-08-17 | $31.54 | $31.72 | $31.29 | $31.38 | 331 100 |
| 2023-08-16 | $31.86 | $31.98 | $31.21 | $31.32 | 330 237 |
| 2023-08-15 | $32.06 | $32.13 | $31.64 | $31.85 | 557 813 |
| 2023-08-14 | $32.61 | $32.61 | $31.87 | $32.46 | 443 039 |
| 2023-08-11 | $33.60 | $34.09 | $32.75 | $32.89 | 604 034 |
| 2023-08-10 | $33.55 | $34.00 | $33.22 | $33.89 | 655 494 |
| 2023-08-09 | $33.18 | $34.12 | $33.10 | $33.85 | 735 036 |
