GPRE
Green Plains (GPRE)
NASDAQ
$14.41-$0.65 (-4.32%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $1.1B
    Market Cap
  • 170.38%
    1-Year Change
  • Chemicals
    Industry
  • 1 Month
    -2.65%
    Low Price$14.39
    High Price$16.15
  • 3 Months
    -2.84%
    Low Price$14.39
    High Price$18.25
  • 1 Year
    +170.38%
    Low Price$5.57
    High Price$18.25
Date
Open
High
Low
Close
Change (%)
Volume
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
03/10/2026
15.12
15.62
14.54
15.22
+1.87%
1,393,503
03/09/2026
16.28
16.35
14.90
14.94
-5.62%
2,148,918
03/06/2026
15.28
16.19
14.84
15.83
+2.06%
1,911,860
03/05/2026
14.82
15.53
14.63
15.51
+2.17%
1,782,244
03/04/2026
14.73
15.38
14.54
15.18
+3.48%
1,836,856
03/03/2026
13.54
14.84
13.42
14.67
+5.24%
1,847,512
03/02/2026
13.85
14.44
13.57
13.94
+1.53%
1,638,112
02/27/2026
14.07
14.15
13.47
13.73
-3.31%
1,513,677
02/26/2026
13.86
14.34
13.76
14.20
+1.79%
901,841
02/25/2026
14.04
14.19
13.78
13.95
+0.36%
728,295
02/24/2026
13.91
14.24
13.75
13.90
+0.43%
1,555,842
02/23/2026
14.02
14.43
13.54
13.84
-1.28%
1,226,270
02/20/2026
13.68
14.15
13.50
14.02
+3.32%
2,063,216
02/19/2026
13.42
13.70
13.21
13.57
+1.50%
1,469,523
02/18/2026
13.44
13.60
13.21
13.37
+1.44%
1,062,748
02/17/2026
13.47
13.55
13.12
13.18
-3.80%
1,909,984
02/13/2026
13.94
14.28
13.37
13.70
-1.58%
1,741,678
02/12/2026
15.47
15.64
13.77
13.92
-10.19%
3,200,235
02/11/2026
15.06
15.61
14.78
15.50
+5.23%
2,598,461
02/10/2026
14.27
15.07
14.20
14.73
+3.22%
2,526,641
02/09/2026
14.75
14.89
14.07
14.27
+3.03%
2,168,337
02/06/2026
13.01
14.26
12.86
13.85
+9.40%
2,518,848
02/05/2026
12.80
14.23
12.37
12.66
+0.48%
4,216,022
02/05/2026
$0.17 Earnings
02/04/2026
12.42
13.33
12.12
12.60
+2.27%
2,748,008
02/03/2026
11.76
12.49
11.71
12.32
+5.84%
1,164,054
02/02/2026
11.19
11.94
11.16
11.64
+1.57%
1,069,788
01/30/2026
11.86
11.98
11.02
11.46
-5.21%
791,306