Green Plains Inc (GPRE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 4.72813238771 | 12.69 | 13.975 | 12.46 | 949648 | 13.30066483 | CS |
| 4 | -0.96 | -6.73684210526 | 14.25 | 14.67 | 11.625 | 1015960 | 13.25229711 | CS |
| 12 | -2.56 | -16.1514195584 | 15.85 | 18.14 | 11.625 | 981641 | 14.59965167 | CS |
| 26 | -8.52 | -39.0646492435 | 21.81 | 24.04 | 11.625 | 1076957 | 17.45145811 | CS |
| 52 | -17.87 | -57.3491655969 | 31.16 | 31.92 | 11.625 | 1128030 | 21.18087307 | CS |
| 156 | -18.61 | -58.3385579937 | 31.9 | 44.27 | 11.625 | 1001103 | 28.28695925 | CS |
| 260 | 3.3 | 33.033033033 | 9.99 | 44.27 | 3.77 | 912026 | 25.6577399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 13.29 | -0.23 | -1.70 | 13.57 | 13.57 | 13.04 | 1428419 |
| 1726785300 | 13.52 | 0.1 | 0.75 | 13.85 | 13.975 | 13.505 | 661052 |
| 1726698900 | 13.42 | 0.05 | 0.37 | 13.4 | 13.955 | 13.31 | 1102695 |
| 1726612500 | 13.37 | 0.49 | 3.80 | 12.89 | 13.45 | 12.85 | 802524 |
| 1726526100 | 12.88 | 0.3 | 2.38 | 12.69 | 12.95 | 12.46 | 753549 |
| 1726266900 | 12.58 | 0.32 | 2.61 | 12.36 | 12.7993 | 12.35 | 726929 |
| 1726180500 | 12.26 | 0.02 | 0.16 | 12.32 | 12.62 | 12.05 | 888352 |
| 1726094100 | 12.24 | 0.3 | 2.51 | 11.94 | 12.335 | 11.625 | 1586728 |
| 1726007700 | 11.94 | -0.53 | -4.25 | 12.34 | 12.52 | 11.89 | 1258767 |
| 1725921300 | 12.47 | -1.36 | -9.83 | 13.83 | 13.83 | 12.4 | 1348991 |
| 1725662100 | 13.83 | 0.23 | 1.69 | 13.72 | 14.03 | 13.27 | 836441 |
| 1725575700 | 13.6 | -0.75 | -5.23 | 14.5 | 14.67 | 13.48 | 1445307 |
| 1725489300 | 14.35 | 1.3 | 9.96 | 13.07 | 14.6 | 13.01 | 1894129 |
| 1725402900 | 13.05 | -1.12 | -7.90 | 13.96 | 14.1 | 12.9 | 1358616 |
| 1725057300 | 14.17 | -0.07 | -0.49 | 14.21 | 14.32 | 13.98 | 780932 |
| 1724970900 | 14.24 | 0.25 | 1.79 | 14.06 | 14.57 | 13.85 | 690638 |
| 1724884500 | 13.99 | 0.1 | 0.72 | 13.71 | 14.17 | 13.68 | 724174 |
| 1724798100 | 13.89 | -0.16 | -1.14 | 13.99 | 14.095 | 13.79 | 492565 |
| 1724711700 | 14.05 | 0.01 | 0.07 | 14.25 | 14.59 | 14.01 | 522432 |
| 1724452500 | 14.04 | 0.44 | 3.24 | 13.71 | 14.38 | 13.635 | 601228 |
| 1724366100 | 13.6 | -0.23 | -1.66 | 13.71 | 13.75 | 13.43 | 682200 |
| 1724279700 | 13.83 | 0.38 | 2.83 | 13.6 | 14.08 | 13.55 | 837478 |
| 1724193300 | 13.45 | -0.6 | -4.27 | 13.86 | 13.925 | 13.17 | 1007281 |
| 1724106900 | 14.05 | -0.13 | -0.92 | 14.1 | 14.331 | 13.99 | 1166491 |
| 1723847700 | 14.18 | 0.33 | 2.38 | 13.82 | 14.47 | 13.68 | 967540 |
| 1723761300 | 13.85 | 0.35 | 2.59 | 13.79 | 13.93 | 13.65 | 1168652 |
| 1723674900 | 13.5 | -0.71 | -5.00 | 14.24 | 14.24 | 13.3 | 1012221 |
| 1723588500 | 14.21 | 1.05 | 7.98 | 13.13 | 14.22 | 12.9 | 1395248 |
| 1723502100 | 13.16 | -0.05 | -0.38 | 13.29 | 13.37 | 13.02 | 1173482 |
| 1723242900 | 13.21 | -1 | -7.04 | 14.12 | 14.26 | 12.7728 | 1230760 |
| 1723156500 | 14.21 | -0.23 | -1.59 | 14.52 | 14.82 | 14.18 | 1077427 |
| 1723070100 | 14.44 | 0.31 | 2.19 | 14.03 | 15.7 | 14.03 | 1708725 |
| 1722983700 | 14.13 | -2.05 | -12.67 | 16.18 | 16.46 | 13.57 | 3166185 |
| 1722897300 | 16.18 | -0.85 | -4.99 | 16.21 | 16.559999 | 15.87 | 804632 |
| 1722638100 | 17.03 | -0.55 | -3.13 | 17.16 | 17.44 | 16.87 | 1035460 |
| 1722551700 | 17.58 | -0.15 | -0.85 | 17.76 | 17.84 | 17.16 | 860546 |
| 1722465300 | 17.73 | -0.03 | -0.17 | 18.04 | 18.13 | 17.55 | 703629 |
| 1722378900 | 17.76 | 0.21 | 1.20 | 17.58 | 17.9 | 17.475 | 529380 |
| 1722292500 | 17.55 | -0.04 | -0.23 | 17.55 | 17.76 | 17.25 | 552812 |
| 1722033300 | 17.59 | -0.31 | -1.73 | 18 | 18.14 | 17.5 | 827547 |
| 1721946900 | 17.9 | 1.66 | 10.22 | 16.149999 | 17.99 | 16.1 | 1014318 |
| 1721860500 | 16.239999 | -0.27 | -1.64 | 16.5 | 16.635 | 16.05 | 425304 |
| 1721774100 | 16.51 | -0.09 | -0.54 | 16.469999 | 16.67 | 16.18 | 625453 |
| 1721687700 | 16.6 | -0.05 | -0.30 | 16.629999 | 17.5 | 16.25 | 619788 |
| 1721428500 | 16.649999 | 0.08 | 0.48 | 16.61 | 16.875 | 16.51 | 565887 |
| 1721342100 | 16.57 | -0.47 | -2.76 | 16.94 | 17.16 | 16.51 | 794484 |
| 1721255700 | 17.04 | 0.35 | 2.10 | 16.69 | 17.34 | 16.66 | 1315891 |
| 1721169300 | 16.69 | 0.56 | 3.47 | 16.09 | 16.82 | 15.95 | 1166188 |
| 1721082900 | 16.129999 | -0.33 | -2.00 | 16.489999 | 16.62 | 16.04 | 931215 |
| 1720823700 | 16.46 | -0.14 | -0.84 | 16.86 | 16.98 | 16.12 | 894027 |
| 1720737300 | 16.6 | 1.47 | 9.72 | 15.41 | 16.62 | 15.33 | 1561829 |
| 1720650900 | 15.13 | -0.15 | -0.98 | 15.35 | 15.47 | 14.92 | 478525 |
| 1720564500 | 15.28 | 0.41 | 2.76 | 14.78 | 15.43 | 14.57 | 1293404 |
| 1720478100 | 14.87 | 0.48 | 3.34 | 14.43 | 14.95 | 14.43 | 769673 |
| 1720218900 | 14.39 | -0.61 | -4.07 | 15.09 | 15.135 | 14.35 | 733166 |
| 1720040640 | 15 | -0.14 | -0.92 | 15.22 | 15.25 | 14.97 | 339303 |
| 1719959700 | 15.14 | -0.4 | -2.57 | 15.7 | 15.7 | 15.0912 | 589468 |
| 1719873300 | 15.54 | -1.05 | -6.36 | 15.85 | 16.01 | 15.17 | 1005066 |
| 1719614100 | 16.594999 | 0 | 0.00 | 16.594999 | 16.594999 | 16.594999 | 0 |
| 1719527700 | 16.594999 | 0.08 | 0.51 | 16.59 | 16.739999 | 16.475 | 612949 |
| 1719441300 | 16.51 | 0.48 | 2.99 | 15.99 | 16.83 | 15.8 | 875937 |
| 1719354900 | 16.03 | 0.25 | 1.58 | 15.7 | 16.114999 | 15.39 | 978692 |
| 1719268500 | 15.78 | 0.78 | 5.20 | 15.03 | 15.825 | 15.28 | 842252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
