NASDAQ:GPRE
Green Plains Stock Price (Quote)
$20.12
-0.550 (-2.66%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.02 | $24.04 | Wednesday, 1st May 2024 GPRE stock ended at $20.12. This is 2.66% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.03% from a day low at $20.02 to a day high of $20.83. |
| 90 days | $19.44 | $25.24 | |
| 52 weeks | $19.44 | $36.02 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2016 | $17.80 | $18.06 | $16.79 | $17.89 | 437 100 |
| Feb 02, 2016 | $17.73 | $17.96 | $17.16 | $17.35 | 495 100 |
| Feb 01, 2016 | $18.48 | $18.68 | $17.54 | $18.03 | 463 200 |
| Jan 29, 2016 | $17.94 | $18.99 | $17.55 | $18.79 | 739 100 |
| Jan 28, 2016 | $17.74 | $18.49 | $17.22 | $17.65 | 570 400 |
| Jan 27, 2016 | $17.09 | $17.54 | $16.58 | $16.98 | 789 400 |
| Jan 26, 2016 | $16.88 | $17.62 | $16.71 | $17.12 | 409 600 |
| Jan 25, 2016 | $17.51 | $17.93 | $16.63 | $16.53 | 316 500 |
| Jan 22, 2016 | $17.69 | $18.44 | $17.38 | $17.66 | 611 200 |
| Jan 21, 2016 | $16.73 | $17.80 | $15.15 | $16.98 | 578 200 |
| Jan 20, 2016 | $16.02 | $17.04 | $15.31 | $16.59 | 811 800 |
| Jan 19, 2016 | $17.44 | $17.44 | $16.16 | $16.38 | 576 500 |
| Jan 15, 2016 | $16.93 | $17.42 | $16.54 | $17.08 | 612 100 |
| Jan 14, 2016 | $17.47 | $18.03 | $17.01 | $17.66 | 440 600 |
| Jan 13, 2016 | $17.57 | $18.09 | $16.92 | $17.18 | 723 000 |
| Jan 12, 2016 | $18.09 | $19.00 | $16.53 | $17.28 | 878 400 |
| Jan 11, 2016 | $18.30 | $18.61 | $17.31 | $17.44 | 999 900 |
| Jan 08, 2016 | $19.45 | $20.86 | $18.52 | $18.38 | 817 900 |
| Jan 07, 2016 | $20.04 | $20.28 | $19.21 | $19.05 | 796 300 |
| Jan 06, 2016 | $21.75 | $22.06 | $20.46 | $20.31 | 814 600 |
| Jan 05, 2016 | $22.57 | $22.57 | $21.74 | $22.16 | 548 900 |
