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 |
| 2023-07-03 | $32.22 | $33.12 | $31.96 | $32.89 | 414 015 |
| 2023-06-30 | $32.06 | $32.79 | $31.70 | $32.24 | 809 284 |
| 2023-06-29 | $31.00 | $31.79 | $30.92 | $31.65 | 572 790 |
| 2023-06-28 | $30.65 | $31.02 | $30.32 | $30.99 | 875 988 |
| 2023-06-27 | $30.40 | $30.88 | $30.07 | $30.60 | 421 466 |
| 2023-06-26 | $29.94 | $30.82 | $29.77 | $30.07 | 431 644 |
| 2023-06-23 | $29.29 | $30.41 | $29.19 | $30.19 | 1 585 598 |
| 2023-06-22 | $29.95 | $30.08 | $29.22 | $29.70 | 850 350 |
| 2023-06-21 | $31.09 | $31.11 | $30.33 | $30.33 | 652 141 |
| 2023-06-20 | $32.21 | $32.70 | $31.17 | $31.46 | 600 087 |
| 2023-06-16 | $33.21 | $33.40 | $31.75 | $32.19 | 1 035 879 |
| 2023-06-15 | $32.95 | $33.45 | $32.77 | $32.91 | 584 392 |
| 2023-06-14 | $32.82 | $33.22 | $32.46 | $33.06 | 577 940 |
| 2023-06-13 | $32.41 | $33.00 | $32.34 | $32.52 | 518 825 |
| 2023-06-12 | $31.62 | $32.09 | $31.22 | $31.98 | 425 950 |
| 2023-06-09 | $31.64 | $31.87 | $31.21 | $31.86 | 482 540 |
| 2023-06-08 | $32.08 | $32.35 | $31.16 | $31.73 | 461 469 |
| 2023-06-07 | $32.53 | $32.75 | $31.85 | $32.07 | 961 466 |
| 2023-06-06 | $30.79 | $32.43 | $30.72 | $32.13 | 928 425 |
| 2023-06-05 | $31.38 | $31.55 | $30.33 | $30.95 | 646 425 |
| 2023-06-02 | $29.56 | $31.52 | $29.54 | $31.50 | 1 276 693 |
| 2023-06-01 | $29.00 | $29.89 | $28.85 | $29.02 | 1 236 806 |
| 2023-05-31 | $29.31 | $29.64 | $27.93 | $29.00 | 1 193 383 |
| 2023-05-30 | $30.20 | $30.32 | $29.11 | $29.57 | 715 509 |
| 2023-05-26 | $30.48 | $31.34 | $30.39 | $30.42 | 406 892 |
