GPRE(GPRE)
GPRE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $15.20 | $15.38 | $15.02 | $15.34 | 969,489 |
| 10/6/2026 | $15.15 | $15.49 | $15.08 | $15.16 | 708,945 |
| 10/5/2026 | $15.18 | $15.34 | $14.87 | $15.15 | 918,322 |
| 10/2/2026 | $14.91 | $15.30 | $14.67 | $15.23 | 1.07M |
| 10/1/2026 | $15.05 | $15.13 | $14.80 | $14.93 | 1.44M |
| 9/30/2026 | $14.88 | $15.34 | $14.84 | $15.06 | 962,666 |
| 9/29/2026 | $14.74 | $14.81 | $14.54 | $14.71 | 1.73M |
| 9/28/2026 | $14.96 | $15.18 | $14.76 | $14.80 | 863,400 |
| 9/25/2026 | $14.96 | $15.10 | $14.62 | $14.92 | 1.49M |
| 9/24/2026 | $15.12 | $15.37 | $14.92 | $15.01 | 1.23M |
| 9/23/2026 | $15.11 | $15.41 | $14.87 | $15.11 | 1.09M |
| 9/22/2026 | $14.84 | $15.33 | $14.83 | $15.07 | 937,373 |
| 9/21/2026 | $14.74 | $15.17 | $14.73 | $14.85 | 1.31M |
| 9/18/2026 | $15.09 | $15.21 | $14.89 | $15.15 | 2.93M |
| 9/17/2026 | $15.14 | $15.51 | $14.92 | $15.09 | 1.46M |
| 9/16/2026 | $14.78 | $15.19 | $14.43 | $15.06 | 2.46M |
| 9/15/2026 | $14.67 | $14.93 | $14.53 | $14.87 | 1.85M |
| 9/14/2026 | $14.90 | $15.07 | $14.33 | $14.61 | 1.67M |
| 9/11/2026 | $15.41 | $15.49 | $14.76 | $14.90 | 1.28M |
| 9/10/2026 | $15.73 | $15.89 | $15.31 | $15.34 | 1.58M |
| 9/9/2026 | $15.84 | $15.99 | $15.35 | $15.64 | 981,500 |
| 9/8/2026 | $15.54 | $16.03 | $15.54 | $15.78 | 1.12M |
| 9/4/2026 | $14.97 | $15.48 | $14.80 | $15.45 | 1.54M |
| 9/3/2026 | $15.17 | $15.34 | $14.68 | $14.96 | 2.30M |
| 9/2/2026 | $14.57 | $15.23 | $14.37 | $15.22 | 2.82M |
| 9/1/2026 | $14.48 | $14.86 | $14.23 | $14.75 | 1.73M |
| 8/31/2026 | $14.69 | $14.81 | $13.57 | $14.45 | 1.59M |
| 8/28/2026 | $14.00 | $14.82 | $13.43 | $14.66 | 3.34M |
| 8/27/2026 | $14.91 | $15.04 | $14.00 | $14.04 | 1.80M |
| 8/26/2026 | $14.69 | $15.34 | $14.69 | $14.88 | 2.41M |
| 8/25/2026 | $14.84 | $15.14 | $14.58 | $14.65 | 1.50M |
| 8/24/2026 | $16.17 | $16.28 | $14.79 | $14.97 | 995,309 |
| 8/21/2026 | $16.25 | $16.58 | $15.99 | $16.25 | 1.11M |
| 8/20/2026 | $16.08 | $16.51 | $15.85 | $16.02 | 1.22M |
| 8/19/2026 | $16.32 | $16.45 | $15.95 | $16.03 | 1.07M |
| 8/18/2026 | $16.18 | $16.25 | $15.84 | $16.18 | 1.17M |
| 8/17/2026 | $15.51 | $16.17 | $15.43 | $16.14 | 719,408 |
| 8/14/2026 | $15.50 | $15.77 | $15.38 | $15.59 | 707,700 |
| 8/13/2026 | $15.20 | $15.66 | $15.20 | $15.54 | 1.59M |
| 8/12/2026 | $15.66 | $15.85 | $15.01 | $15.11 | 929,900 |
| 8/11/2026 | $15.31 | $15.85 | $15.31 | $15.56 | 1.44M |
| 8/10/2026 | $14.79 | $15.28 | $14.72 | $15.09 | 2.30M |
| 8/7/2026 | $15.70 | $15.70 | $14.41 | $14.65 | 1.29M |
| 8/6/2026 | $16.01 | $16.23 | $15.12 | $15.20 | 2.35M |
| 8/5/2026 | $17.03 | $17.16 | $16.49 | $16.49 | 1.36M |
| 8/4/2026 | $16.68 | $17.27 | $16.59 | $17.03 | 1.03M |
| 8/3/2026 | $16.41 | $17.05 | $16.18 | $16.64 | 2.26M |
| 7/31/2026 | $17.30 | $17.58 | $16.65 | $16.85 | 1.27M |
| 7/30/2026 | $16.45 | $17.66 | $16.45 | $17.28 | 1.58M |
| 7/29/2026 | $16.99 | $17.05 | $16.23 | $16.37 | 1.49M |
| 7/28/2026 | $16.57 | $16.75 | $16.22 | $16.46 | 965,412 |
| 7/27/2026 | $16.46 | $16.77 | $16.28 | $16.44 | 975,500 |
| 7/24/2026 | $16.95 | $17.41 | $16.86 | $16.95 | 865,306 |
| 7/23/2026 | $18.17 | $18.17 | $17.18 | $17.20 | 756,774 |
| 7/22/2026 | $17.57 | $17.91 | $17.57 | $17.77 | 830,852 |
| 7/21/2026 | $17.03 | $17.76 | $16.90 | $17.67 | 1.80M |
| 7/20/2026 | $19.01 | $19.22 | $16.82 | $16.83 | 1.71M |
| 7/17/2026 | $17.63 | $19.65 | $17.41 | $19.23 | 5.15M |
| 7/16/2026 | $16.70 | $17.72 | $16.64 | $17.21 | 1.27M |
| 7/15/2026 | $17.13 | $17.27 | $16.32 | $16.77 | 948,432 |
| 7/14/2026 | $17.44 | $17.61 | $16.97 | $17.12 | 1.05M |
| 7/13/2026 | $17.21 | $17.66 | $17.07 | $17.31 | 1.14M |
| 7/10/2026 | $16.65 | $16.93 | $16.56 | $16.89 | 815,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Energy Stocks
More Energy stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
