Green Plains Inc.GPRENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $11.76 | $12.49 | $11.71 | $12.21 | 782,914 |
| 2/2/2026 | $11.19 | $11.94 | $11.16 | $11.64 | 1.07M |
| 1/30/2026 | $11.86 | $11.98 | $11.02 | $11.46 | 791,306 |
| 1/29/2026 | $12.06 | $12.11 | $11.40 | $12.09 | 784,307 |
| 1/28/2026 | $12.13 | $12.27 | $11.68 | $11.93 | 881,536 |
| 1/27/2026 | $11.50 | $11.98 | $11.42 | $11.77 | 524,014 |
| 1/26/2026 | $11.64 | $11.87 | $11.40 | $11.52 | 600,938 |
| 1/23/2026 | $12.00 | $12.22 | $11.67 | $11.69 | 988,597 |
| 1/22/2026 | $12.05 | $12.28 | $11.79 | $11.87 | 1.63M |
| 1/21/2026 | $11.24 | $12.23 | $11.17 | $12.02 | 1.89M |
| 1/20/2026 | $11.33 | $11.46 | $10.70 | $11.14 | 1.70M |
| 1/16/2026 | $11.62 | $11.77 | $11.46 | $11.63 | 2.88M |
| 1/15/2026 | $11.15 | $11.70 | $11.11 | $11.61 | 1.39M |
| 1/14/2026 | $11.28 | $11.57 | $11.06 | $11.18 | 1.39M |
| 1/13/2026 | $10.68 | $11.44 | $10.68 | $11.21 | 1.37M |
| 1/12/2026 | $10.57 | $10.90 | $10.40 | $10.63 | 1.06M |
| 1/9/2026 | $10.30 | $10.62 | $9.95 | $10.57 | 856,700 |
| 1/8/2026 | $9.59 | $10.37 | $9.49 | $10.30 | 1.27M |
| 1/7/2026 | $9.72 | $9.76 | $9.44 | $9.57 | 649,200 |
| 1/6/2026 | $9.91 | $10.04 | $9.52 | $9.74 | 823,468 |
| 1/5/2026 | $10.46 | $10.78 | $9.50 | $9.89 | 1.22M |
| 1/2/2026 | $9.83 | $10.29 | $9.78 | $10.28 | 1.08M |
| 12/31/2025 | $9.71 | $9.83 | $9.49 | $9.80 | 931,630 |
| 12/30/2025 | $9.92 | $10.00 | $9.70 | $9.73 | 577,618 |
| 12/29/2025 | $9.88 | $10.13 | $9.66 | $9.85 | 748,600 |
| 12/26/2025 | $9.89 | $10.07 | $9.75 | $9.88 | 581,105 |
| 12/24/2025 | $9.86 | $10.17 | $9.81 | $10.03 | 472,200 |
| 12/23/2025 | $9.55 | $9.99 | $9.47 | $9.90 | 789,500 |
| 12/22/2025 | $9.43 | $9.77 | $9.40 | $9.59 | 901,300 |
| 12/19/2025 | $9.70 | $9.84 | $9.38 | $9.40 | 1.91M |
| 12/18/2025 | $9.79 | $10.02 | $9.71 | $9.76 | 721,700 |
| 12/17/2025 | $9.50 | $9.80 | $9.49 | $9.63 | 929,600 |
| 12/16/2025 | $9.63 | $9.69 | $9.40 | $9.51 | 992,800 |
| 12/15/2025 | $9.74 | $9.80 | $9.47 | $9.80 | 894,634 |
| 12/12/2025 | $9.80 | $9.87 | $9.54 | $9.67 | 1.41M |
| 12/11/2025 | $9.54 | $9.78 | $9.45 | $9.76 | 857,816 |
| 12/10/2025 | $9.90 | $9.92 | $9.53 | $9.71 | 954,919 |
| 12/9/2025 | $9.59 | $9.97 | $9.44 | $9.94 | 1.50M |
| 12/8/2025 | $9.81 | $9.97 | $9.31 | $9.51 | 1.28M |
| 12/5/2025 | $10.32 | $10.39 | $9.72 | $9.74 | 1.18M |
| 12/4/2025 | $10.22 | $10.41 | $10.01 | $10.32 | 787,432 |
| 12/3/2025 | $10.28 | $10.43 | $10.07 | $10.14 | 961,858 |
| 12/2/2025 | $10.24 | $10.33 | $10.04 | $10.25 | 636,572 |
| 12/1/2025 | $10.08 | $10.50 | $10.00 | $10.23 | 2.06M |
| 11/28/2025 | $9.93 | $10.45 | $9.81 | $10.33 | 1.00M |
| 11/26/2025 | $10.09 | $10.21 | $9.81 | $9.99 | 1.02M |
| 11/25/2025 | $9.66 | $10.16 | $9.53 | $10.15 | 1.10M |
| 11/24/2025 | $9.94 | $9.94 | $9.60 | $9.71 | 1.34M |
| 11/21/2025 | $9.89 | $10.13 | $9.67 | $9.81 | 1.43M |
| 11/20/2025 | $10.17 | $10.33 | $9.75 | $9.91 | 1.77M |
| 11/19/2025 | $10.30 | $10.34 | $9.61 | $10.04 | 1.78M |
| 11/18/2025 | $9.95 | $10.51 | $9.75 | $10.43 | 1.68M |
| 11/17/2025 | $9.63 | $10.62 | $9.59 | $10.09 | 2.82M |
| 11/14/2025 | $9.43 | $9.89 | $9.29 | $9.69 | 1.76M |
| 11/13/2025 | $9.67 | $9.80 | $9.31 | $9.50 | 1.45M |
| 11/12/2025 | $10.33 | $10.48 | $9.66 | $9.77 | 1.29M |
| 11/11/2025 | $9.83 | $10.30 | $9.70 | $10.29 | 2.09M |
| 11/10/2025 | $10.44 | $10.44 | $9.73 | $9.77 | 2.59M |
| 11/7/2025 | $9.51 | $10.15 | $9.42 | $10.11 | 2.49M |
| 11/6/2025 | $11.17 | $11.24 | $9.57 | $9.62 | 3.31M |
| 11/5/2025 | $11.40 | $11.87 | $10.76 | $11.28 | 4.52M |