GPRE(GPRE)
GPRE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $16.65 | $16.93 | $16.56 | $16.89 | 815,700 |
| 7/9/2026 | $16.56 | $16.87 | $16.30 | $16.63 | 889,200 |
| 7/8/2026 | $15.86 | $16.81 | $15.79 | $16.63 | 1.26M |
| 7/7/2026 | $15.75 | $16.11 | $15.27 | $15.80 | 965,944 |
| 7/6/2026 | $15.39 | $15.77 | $15.20 | $15.75 | 817,091 |
| 7/2/2026 | $16.09 | $16.31 | $15.49 | $15.51 | 792,534 |
| 7/1/2026 | $15.18 | $16.18 | $15.18 | $15.86 | 1.12M |
| 6/30/2026 | $15.47 | $15.63 | $15.25 | $15.38 | 1.08M |
| 6/29/2026 | $15.10 | $15.59 | $15.04 | $15.24 | 1.06M |
| 6/26/2026 | $14.79 | $15.26 | $14.74 | $15.09 | 2.26M |
| 6/25/2026 | $14.42 | $14.90 | $14.25 | $14.89 | 968,100 |
| 6/24/2026 | $14.21 | $15.09 | $14.02 | $14.64 | 1.87M |
| 6/23/2026 | $14.58 | $15.00 | $14.29 | $14.41 | 1.32M |
| 6/22/2026 | $14.83 | $15.38 | $14.69 | $15.06 | 1.16M |
| 6/18/2026 | $14.59 | $14.99 | $14.22 | $14.82 | 3.50M |
| 6/17/2026 | $14.54 | $14.86 | $14.37 | $14.53 | 2.32M |
| 6/16/2026 | $14.25 | $14.88 | $14.25 | $14.80 | 1.45M |
| 6/15/2026 | $14.81 | $14.85 | $14.05 | $14.39 | 1.74M |
| 6/12/2026 | $14.78 | $15.24 | $14.45 | $15.00 | 867,725 |
| 6/11/2026 | $15.00 | $15.23 | $14.57 | $14.91 | 1.63M |
| 6/10/2026 | $14.92 | $15.04 | $14.72 | $14.94 | 1.18M |
| 6/9/2026 | $14.77 | $14.91 | $14.41 | $14.80 | 1.41M |
| 6/8/2026 | $15.19 | $15.22 | $14.83 | $14.91 | 1.47M |
| 6/5/2026 | $14.99 | $15.23 | $14.69 | $14.97 | 1.07M |
| 6/4/2026 | $15.85 | $16.03 | $14.91 | $15.08 | 1.39M |
| 6/3/2026 | $16.45 | $16.53 | $15.88 | $15.90 | 1.71M |
| 6/2/2026 | $15.91 | $16.57 | $15.91 | $16.14 | 1.29M |
| 6/1/2026 | $15.99 | $16.49 | $15.68 | $16.15 | 1.09M |
| 5/29/2026 | $15.75 | $15.86 | $15.39 | $15.67 | 2.32M |
| 5/28/2026 | $15.79 | $15.96 | $15.62 | $15.81 | 963,364 |
| 5/27/2026 | $15.23 | $15.99 | $15.23 | $15.67 | 1.35M |
| 5/26/2026 | $15.31 | $16.29 | $15.29 | $15.83 | 1.33M |
| 5/22/2026 | $15.03 | $15.68 | $14.81 | $15.47 | 1.38M |
| 5/21/2026 | $15.88 | $16.06 | $15.03 | $15.07 | 2.51M |
| 5/20/2026 | $16.29 | $16.30 | $15.56 | $15.65 | 1.29M |
| 5/19/2026 | $16.73 | $16.76 | $16.13 | $16.20 | 1.43M |
| 5/18/2026 | $17.31 | $17.49 | $16.56 | $16.95 | 1.54M |
| 5/15/2026 | $16.59 | $17.16 | $16.51 | $17.14 | 1.37M |
| 5/14/2026 | $16.81 | $16.95 | $16.50 | $16.68 | 1.53M |
| 5/13/2026 | $16.80 | $16.85 | $16.26 | $16.81 | 860,073 |
| 5/12/2026 | $17.06 | $17.12 | $16.53 | $16.77 | 1.71M |
| 5/11/2026 | $17.91 | $18.49 | $17.13 | $17.15 | 2.19M |
| 5/8/2026 | $16.85 | $18.22 | $16.63 | $18.19 | 2.41M |
| 5/7/2026 | $17.07 | $17.89 | $16.09 | $16.46 | 3.06M |
| 5/6/2026 | $17.58 | $17.90 | $16.85 | $16.97 | 2.30M |
| 5/5/2026 | $18.07 | $18.94 | $17.84 | $18.25 | 1.55M |
| 5/4/2026 | $17.54 | $18.09 | $17.35 | $18.07 | 1.20M |
| 5/1/2026 | $17.38 | $18.08 | $17.38 | $17.76 | 1.43M |
| 4/30/2026 | $17.12 | $17.58 | $17.00 | $17.38 | 1.24M |
| 4/29/2026 | $17.22 | $17.54 | $16.77 | $17.25 | 1.37M |
| 4/28/2026 | $16.60 | $17.09 | $16.27 | $16.82 | 1.17M |
| 4/27/2026 | $16.38 | $16.56 | $16.00 | $16.46 | 832,144 |
| 4/24/2026 | $16.29 | $16.44 | $15.84 | $15.92 | 793,226 |
| 4/23/2026 | $16.29 | $16.47 | $15.97 | $16.32 | 817,422 |
| 4/22/2026 | $16.51 | $16.72 | $16.07 | $16.25 | 1.69M |
| 4/21/2026 | $15.69 | $16.35 | $15.50 | $16.21 | 1.35M |
| 4/20/2026 | $15.04 | $15.77 | $14.85 | $15.63 | 1.19M |
| 4/17/2026 | $15.51 | $15.63 | $14.08 | $14.82 | 3.60M |
| 4/16/2026 | $15.35 | $15.98 | $15.28 | $15.96 | 1.62M |
| 4/15/2026 | $15.36 | $15.51 | $15.05 | $15.41 | 1.37M |
| 4/14/2026 | $15.61 | $15.83 | $15.21 | $15.39 | 1.36M |