GPRE
Green Plains (GPRE)
NASDAQ
$16.64-$0.21 (-1.28%)
Price as of Aug 03, 2026 7:56 PM EDT
  • $1.2B
    Market Cap
  • 113.83%
    1-Year Change
  • Chemicals
    Industry
  • 1 Month
    +9.56%
    Low Price$15.75
    High Price$19.23
  • 3 Months
    -3.05%
    Low Price$14.39
    High Price$19.23
  • 1 Year
    +113.83%
    Low Price$7.31
    High Price$19.23
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
17.30
17.58
16.65
16.85
-2.49%
1,263,407
07/30/2026
16.45
17.66
16.45
17.28
+5.56%
1,577,563
07/29/2026
16.99
17.05
16.23
16.37
-0.55%
1,491,733
07/28/2026
16.57
16.75
16.22
16.46
+0.12%
965,412
07/27/2026
16.46
16.77
16.28
16.44
-3.01%
975,489
07/24/2026
16.95
17.41
16.87
16.95
-1.45%
865,306
07/23/2026
18.17
18.17
17.18
17.20
-3.21%
756,774
07/22/2026
17.57
17.91
17.57
17.77
+0.57%
830,852
07/21/2026
17.03
17.76
16.90
17.67
+4.99%
1,803,452
07/20/2026
19.01
19.22
16.82
16.83
-12.48%
1,706,417
07/17/2026
17.63
19.65
17.41
19.23
+11.74%
5,147,145
07/16/2026
16.70
17.72
16.64
17.21
+2.62%
1,272,401
07/15/2026
17.13
17.27
16.32
16.77
-2.04%
969,850
07/14/2026
17.44
17.61
16.97
17.12
-1.10%
1,011,880
07/13/2026
17.21
17.66
17.07
17.31
+2.49%
1,137,022
07/10/2026
16.65
16.93
16.56
16.89
+1.56%
815,684
07/09/2026
16.56
16.87
16.30
16.63
0.00%
889,161
07/08/2026
15.86
16.81
15.79
16.63
+5.25%
1,264,805
07/07/2026
15.75
16.11
15.27
15.80
+0.32%
965,944
07/06/2026
15.39
15.77
15.20
15.75
+1.55%
817,091
07/02/2026
16.09
16.31
15.49
15.51
-2.21%
792,534
07/01/2026
15.18
16.18
15.18
15.86
+3.12%
1,120,396
06/30/2026
15.47
15.63
15.25
15.38
+0.92%
1,082,854
06/29/2026
15.10
15.59
15.04
15.24
+0.99%
1,055,885
06/26/2026
14.79
15.26
14.74
15.09
+1.34%
2,262,943
06/25/2026
14.42
14.90
14.25
14.89
+1.71%
968,060
06/24/2026
14.21
15.09
14.02
14.64
+1.60%
1,869,687
06/23/2026
14.58
15.00
14.29
14.41
-4.32%
1,320,606
06/22/2026
14.83
15.38
14.69
15.06
+1.62%
1,158,393
06/18/2026
14.59
14.99
14.22
14.82
+2.00%
3,495,268
06/17/2026
14.54
14.86
14.37
14.53
-1.82%
2,324,573
06/16/2026
14.25
14.88
14.25
14.80
+2.85%
1,445,574
06/15/2026
14.81
14.85
14.05
14.39
-4.07%
1,736,962
06/12/2026
14.78
15.24
14.45
15.00
+0.60%
867,725
06/11/2026
15.00
15.23
14.57
14.91
-0.20%
1,625,634
06/10/2026
14.92
15.04
14.72
14.94
+0.95%
1,179,551
06/09/2026
14.77
14.91
14.41
14.80
-0.74%
1,414,778
06/08/2026
15.19
15.22
14.83
14.91
-0.40%
1,465,367
06/05/2026
14.99
15.23
14.69
14.97
-0.73%
1,065,960
06/04/2026
15.85
16.03
14.91
15.08
-5.16%
1,394,469
06/03/2026
16.45
16.53
15.88
15.90
-1.49%
1,703,350
06/02/2026
15.91
16.57
15.91
16.14
-0.06%
1,293,302
06/01/2026
15.99
16.49
15.68
16.15
+3.06%
1,086,792
05/29/2026
15.75
15.86
15.39
15.67
-0.89%
2,319,276
05/28/2026
15.79
15.96
15.62
15.81
+0.89%
963,364
05/27/2026
15.23
15.99
15.23
15.67
-1.01%
1,345,169
05/26/2026
15.31
16.29
15.29
15.83
+2.33%
1,330,201
05/22/2026
15.03
15.68
14.81
15.47
+2.65%
1,382,424
05/21/2026
15.88
16.06
15.03
15.07
-3.71%
2,514,593
05/20/2026
16.29
16.30
15.56
15.65
-3.40%
1,287,125
05/19/2026
16.73
16.76
16.13
16.20
-4.42%
1,433,151
05/18/2026
17.31
17.49
16.56
16.95
-1.11%
1,539,762
05/15/2026
16.59
17.16
16.51
17.14
+2.76%
1,373,764
05/14/2026
16.81
16.95
16.50
16.68
-0.77%
1,533,126
05/13/2026
16.80
16.85
16.26
16.81
+0.24%
860,073
05/12/2026
17.06
17.12
16.53
16.77
-2.22%
1,710,076
05/11/2026
17.91
18.49
17.13
17.15
-5.72%
2,190,910
05/08/2026
16.85
18.22
16.63
18.19
+10.51%
2,407,804
05/07/2026
17.07
17.89
16.09
16.46
-3.01%
3,059,773
05/07/2026
$0.42 Earnings
05/06/2026
17.58
17.90
16.85
16.97
-7.01%
2,296,730
05/05/2026
18.07
18.94
17.84
18.25
+1.00%
1,548,066
05/04/2026
17.54
18.09
17.35
18.07
+1.75%
1,195,936
05/01/2026
17.38
18.08
17.38
17.76
+2.19%
1,426,429
04/30/2026
17.12
17.58
17.00
17.38
+0.75%
1,235,605
04/29/2026
17.22
17.54
16.77
17.25
+2.56%
1,369,317
04/28/2026
16.60
17.09
16.27
16.82
+2.19%
1,169,481
04/27/2026
16.38
16.56
16.00
16.46
+3.39%
832,144
04/24/2026
16.29
16.44
15.84
15.92
-2.45%
793,226
04/23/2026
16.29
16.47
15.97
16.32
+0.43%
817,422
04/22/2026
16.51
16.72
16.07
16.25
+0.25%
1,687,272
04/21/2026
15.69
16.35
15.50
16.21
+3.74%
1,346,166
04/20/2026
15.04
15.77
14.85
15.63
+5.43%
1,193,211
04/17/2026
15.51
15.63
14.08
14.82
-7.14%
3,596,029
04/16/2026
15.35
15.98
15.28
15.96
+3.57%
1,624,131
04/15/2026
15.36
15.51
15.05
15.41
+0.13%
1,366,214
04/14/2026
15.61
15.83
15.21
15.39
-1.79%
1,360,273
04/13/2026
15.50
16.09
15.23
15.67
+2.89%
1,150,214
04/10/2026
15.03
15.27
14.92
15.23
+0.13%
760,170
04/09/2026
15.72
16.04
14.98
15.21
-2.44%
1,142,208
04/08/2026
14.68
15.71
14.57
15.59
-0.70%
1,818,735
04/07/2026
16.09
16.39
15.64
15.70
-2.42%
968,100
04/06/2026
16.73
16.84
15.82
16.09
-5.13%
843,022
04/02/2026
16.49
17.13
16.36
16.96
+4.50%
2,154,628
04/01/2026
16.41
16.44
15.51
16.23
-1.34%
1,687,801
03/31/2026
16.68
17.10
16.06
16.45
-0.48%
1,359,971
03/30/2026
17.28
17.71
16.24
16.53
-2.13%
1,648,785
03/27/2026
16.37
17.94
16.26
16.89
+2.36%
2,102,194
03/26/2026
16.10
16.88
16.06
16.50
+1.91%
1,315,560
03/25/2026
16.12
16.56
16.05
16.19
-0.67%
1,317,195
03/24/2026
15.68
16.46
15.21
16.30
+6.12%
2,222,715
03/23/2026
15.25
16.14
15.25
15.36
-0.90%
1,752,750
03/20/2026
16.46
16.57
15.12
15.50
-6.12%
3,552,341
03/19/2026
16.25
16.69
16.21
16.51
+2.36%
1,800,547
03/18/2026
16.59
16.80
15.88
16.13
-3.41%
1,536,118
03/17/2026
15.83
16.79
15.81
16.70
+8.65%
1,799,925
03/16/2026
15.77
15.84
15.13
15.37
-2.78%
1,163,417
03/13/2026
16.19
16.29
15.51
15.81
-2.35%
1,084,934
03/12/2026
15.62
16.51
15.48
16.19
+2.99%
1,232,746
03/11/2026
14.79
15.75
14.79
15.72
+3.29%
1,072,254