GPRE
Green Plains (GPRE)
NASDAQ
$15.12-$0.11 (-0.72%)
Price as of Oct 02, 2026 7:45 PM EDT
  • $1.1B
    Market Cap
  • 57.82%
    1-Year Change
  • Chemicals
    Industry
  • 1 Month
    +0.10%
    Low Price$14.61
    High Price$15.78
  • 3 Months
    -1.81%
    Low Price$14.04
    High Price$19.23
  • 1 Year
    +57.82%
    Low Price$9.08
    High Price$19.23
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
14.91
15.30
14.67
15.23
+2.01%
1,127,761
10/01/2026
15.05
15.13
14.80
14.93
-0.86%
1,435,094
09/30/2026
14.88
15.34
14.84
15.06
+2.38%
962,666
09/29/2026
14.74
14.81
14.54
14.71
-0.61%
1,725,463
09/28/2026
14.96
15.18
14.76
14.80
-0.80%
863,383
09/25/2026
14.96
15.10
14.62
14.92
-0.60%
1,491,964
09/24/2026
15.12
15.37
14.92
15.01
-0.66%
1,232,133
09/23/2026
15.11
15.41
14.87
15.11
+0.27%
1,090,232
09/22/2026
14.84
15.33
14.83
15.07
+1.48%
937,373
09/21/2026
14.74
15.17
14.73
14.85
-1.98%
1,306,856
09/18/2026
15.09
15.21
14.89
15.15
+0.40%
2,926,507
09/17/2026
15.14
15.51
14.92
15.09
+0.20%
1,455,712
09/16/2026
14.78
15.19
14.43
15.06
+1.28%
2,464,757
09/15/2026
14.67
14.93
14.53
14.87
+1.78%
1,852,330
09/14/2026
14.90
15.07
14.33
14.61
-1.95%
1,670,887
09/11/2026
15.41
15.49
14.76
14.90
-2.87%
1,284,544
09/10/2026
15.73
15.89
15.31
15.34
-1.92%
1,579,079
09/09/2026
15.84
15.99
15.35
15.64
-0.89%
981,461
09/08/2026
15.54
16.03
15.54
15.78
+2.14%
1,117,807
09/04/2026
14.97
15.48
14.80
15.45
+3.28%
1,541,761
09/03/2026
15.17
15.34
14.68
14.96
-1.68%
2,298,141
09/02/2026
14.57
15.23
14.37
15.22
+3.15%
2,819,919
09/01/2026
14.48
14.86
14.23
14.75
+2.08%
1,734,509
08/31/2026
14.69
14.81
13.57
14.45
-1.43%
1,585,461
08/28/2026
14.00
14.82
13.43
14.66
+4.42%
3,340,464
08/27/2026
14.91
15.04
14.00
14.04
-5.65%
1,801,344
08/26/2026
14.69
15.34
14.69
14.88
+1.57%
2,411,599
08/25/2026
14.84
15.14
14.58
14.65
-2.14%
1,496,052
08/24/2026
16.17
16.28
14.79
14.97
-7.88%
995,209
08/21/2026
16.25
16.58
15.99
16.25
+1.44%
1,108,003
08/20/2026
16.08
16.51
15.85
16.02
-0.06%
1,216,611
08/19/2026
16.32
16.45
15.95
16.03
-0.93%
1,070,789
08/18/2026
16.18
16.25
15.84
16.18
+0.25%
1,165,075
08/17/2026
15.51
16.17
15.43
16.14
+3.53%
719,408
08/14/2026
15.50
15.77
15.38
15.59
+0.32%
707,688
08/13/2026
15.20
15.66
15.20
15.54
+2.85%
1,588,740
08/12/2026
15.66
15.85
15.01
15.11
-2.89%
1,119,461
08/11/2026
15.31
15.85
15.31
15.56
+3.11%
1,442,285
08/10/2026
14.79
15.28
14.72
15.09
+3.00%
2,296,427
08/07/2026
15.70
15.70
14.41
14.65
-3.62%
1,290,125
08/06/2026
16.01
16.23
15.12
15.20
-7.82%
2,353,675
08/06/2026
$0.83 Earnings
08/05/2026
17.03
17.16
16.49
16.49
-3.17%
1,363,263
08/04/2026
16.68
17.27
16.59
17.03
+2.34%
1,027,942
08/03/2026
16.41
17.05
16.18
16.64
-1.25%
2,264,794
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