NASDAQ:GPRE
Green Plains Stock Price (Quote)
$22.23
+1.09 (+5.16%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.48 | $24.04 | Friday, 19th Apr 2024 GPRE stock ended at $22.23. This is 5.16% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.23% from a day low at $21.11 to a day high of $22.43. |
| 90 days | $19.44 | $25.24 | |
| 52 weeks | $19.44 | $36.02 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $33.18 | $34.12 | $33.10 | $33.85 | 735 036 |
| 2023-08-08 | $32.21 | $33.42 | $32.12 | $33.41 | 763 791 |
| 2023-08-07 | $31.44 | $33.36 | $31.16 | $32.77 | 1 770 194 |
| 2023-08-04 | $32.67 | $33.58 | $31.67 | $31.77 | 2 085 180 |
| 2023-08-03 | $34.87 | $34.91 | $34.10 | $34.21 | 630 366 |
| 2023-08-02 | $35.03 | $35.12 | $34.49 | $34.92 | 467 168 |
| 2023-08-01 | $35.08 | $35.78 | $34.92 | $35.40 | 818 571 |
| 2023-07-31 | $35.60 | $36.02 | $35.26 | $35.51 | 731 370 |
| 2023-07-28 | $35.34 | $35.48 | $34.75 | $35.41 | 615 843 |
| 2023-07-27 | $35.35 | $35.40 | $34.78 | $35.01 | 574 161 |
| 2023-07-26 | $34.57 | $35.20 | $34.57 | $35.11 | 397 942 |
| 2023-07-25 | $34.37 | $35.02 | $34.37 | $34.85 | 471 489 |
| 2023-07-24 | $34.46 | $35.05 | $34.39 | $34.55 | 643 517 |
| 2023-07-21 | $34.45 | $34.53 | $33.73 | $34.12 | 606 169 |
| 2023-07-20 | $34.71 | $34.75 | $33.66 | $34.19 | 436 785 |
| 2023-07-19 | $34.01 | $34.60 | $33.92 | $34.44 | 884 911 |
| 2023-07-18 | $32.44 | $33.76 | $32.23 | $33.75 | 510 025 |
| 2023-07-17 | $32.33 | $32.78 | $32.12 | $32.43 | 456 122 |
| 2023-07-14 | $33.44 | $33.45 | $31.77 | $32.37 | 735 884 |
| 2023-07-13 | $34.44 | $34.55 | $33.21 | $33.36 | 714 456 |
| 2023-07-12 | $34.26 | $35.19 | $33.73 | $34.42 | 810 979 |
| 2023-07-11 | $33.92 | $34.40 | $33.54 | $33.98 | 567 083 |
| 2023-07-10 | $33.35 | $33.86 | $33.35 | $33.79 | 424 835 |
| 2023-07-07 | $32.14 | $33.64 | $32.14 | $33.35 | 453 270 |
| 2023-07-06 | $32.36 | $32.51 | $31.73 | $32.01 | 530 243 |
