Green Plains Inc (GPRE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.5873015873 | 5.04 | 6.24 | 4.78 | 2371762 | 5.50900481 | CS |
| 4 | -1.01 | -16.4763458401 | 6.13 | 7.07 | 4.78 | 2273775 | 5.91053677 | CS |
| 12 | -5.76 | -52.9411764706 | 10.88 | 10.98 | 4.78 | 1838222 | 7.48364318 | CS |
| 26 | -7.2 | -58.4415584416 | 12.32 | 14.036 | 4.78 | 1388947 | 9.29969295 | CS |
| 52 | -15.5 | -75.1697381183 | 20.62 | 24.04 | 4.78 | 1232499 | 13.10725859 | CS |
| 156 | -25.63 | -83.3495934959 | 30.75 | 41.25 | 4.78 | 1076264 | 23.58971552 | CS |
| 260 | -0.21 | -3.93996247655 | 5.33 | 44.27 | 3.77 | 989506 | 24.2092597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 5.12 | -0.36 | -6.57 | 5.25 | 5.3 | 4.78 | 3149690 |
| 1741646100 | 5.48 | -0.26 | -4.53 | 5.82 | 6.09 | 5.455 | 2357831 |
| 1741390500 | 5.74 | -0.16 | -2.71 | 5.95 | 6.24 | 5.74 | 1979935 |
| 1741304100 | 5.9 | 0.35 | 6.31 | 5.45 | 5.93 | 5.32 | 1899801 |
| 1741217700 | 5.55 | 0.55 | 11.00 | 5.04 | 5.615 | 4.95 | 2298713 |
| 1741131300 | 5 | -0.41 | -7.58 | 5.11 | 5.19 | 4.87 | 3025609 |
| 1741044900 | 5.41 | -0.46 | -7.84 | 5.98 | 5.98 | 5.39 | 2840026 |
| 1740785700 | 5.87 | 0.09 | 1.56 | 5.75 | 5.94 | 5.62 | 1685908 |
| 1740699300 | 5.78 | -0.15 | -2.53 | 5.83 | 5.96 | 5.76 | 1568012 |
| 1740612900 | 5.93 | -0.06 | -1.00 | 5.93 | 6.16 | 5.8 | 1909037 |
| 1740526500 | 5.99 | -0.42 | -6.55 | 6.45 | 6.45 | 5.821 | 2254381 |
| 1740440100 | 6.41 | 0.23 | 3.72 | 6.23 | 6.67 | 6.18 | 1429882 |
| 1740180900 | 6.18 | -0.02 | -0.32 | 6.26 | 6.55 | 5.955 | 2495327 |
| 1740094500 | 6.2 | -0.39 | -5.92 | 6.61 | 6.625 | 6.18 | 1876514 |
| 1740008100 | 6.59 | 0.12 | 1.85 | 6.45 | 6.715 | 6.4 | 1515956 |
| 1739921700 | 6.47 | -0.2 | -3.00 | 6.62 | 7 | 6.46 | 1835161 |
| 1739576100 | 6.67 | 0.13 | 1.99 | 6.63 | 6.76 | 6.25 | 2094038 |
| 1739489700 | 6.54 | 0.31 | 4.98 | 6.16 | 7.07 | 5.96 | 4375067 |
| 1739403300 | 6.23 | 0.03 | 0.48 | 6.125 | 6.53 | 5.98 | 2207791 |
| 1739316900 | 6.2 | -0.31 | -4.69 | 6.42 | 6.6675 | 6.104 | 2690616 |
| 1739230500 | 6.505 | -0.1 | -1.44 | 6.78 | 7.11 | 6.34 | 4141629 |
| 1738971300 | 6.6 | -1.69 | -20.39 | 7.4 | 7.52 | 6.23 | 6827389 |
| 1738884900 | 8.2899999 | -0.16 | -1.89 | 8.57 | 8.64 | 8.24 | 1329622 |
| 1738798500 | 8.45 | -0.24 | -2.76 | 8.74 | 8.7899999 | 8.41 | 944659 |
| 1738712100 | 8.69 | 0.06 | 0.70 | 8.505 | 8.815 | 8.48 | 932063 |
| 1738625700 | 8.63 | -0.3 | -3.36 | 8.7 | 8.875 | 8.4825 | 1139501 |
| 1738366500 | 8.93 | 0.08 | 0.90 | 8.92 | 9.24 | 8.8 | 1694460 |
| 1738280100 | 8.85 | -0.13 | -1.45 | 9.0399999 | 9.0399999 | 8.76 | 1016040 |
| 1738193700 | 8.98 | 0.05 | 0.56 | 8.84 | 9.0399999 | 8.65 | 1016893 |
| 1738107300 | 8.93 | -0.61 | -6.39 | 9.51 | 9.51 | 8.895 | 1009968 |
| 1738020900 | 9.5399999 | 0.17 | 1.81 | 9.45 | 9.78 | 9.4 | 1188673 |
| 1737761700 | 9.3699999 | 0.13 | 1.41 | 9.51 | 9.635 | 9.295 | 669525 |
| 1737675300 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1737588900 | 9.24 | -0.66 | -6.67 | 9.69 | 9.75 | 9.225 | 1483020 |
| 1737502500 | 9.9 | -0.36 | -3.51 | 10.07 | 10.1 | 9.64 | 1186714 |
| 1737156900 | 10.26 | 0.24 | 2.40 | 10.05 | 10.45 | 9.84 | 2538938 |
| 1737070500 | 10.02 | 0.37 | 3.83 | 9.76 | 10.285 | 9.67 | 1749917 |
| 1736984100 | 9.65 | 0.5 | 5.46 | 9.39 | 9.68 | 9.22 | 1124327 |
| 1736897700 | 9.15 | -0.32 | -3.38 | 9.48 | 9.625 | 9.03 | 1165650 |
| 1736811300 | 9.47 | -0.17 | -1.76 | 9.63 | 9.74 | 9.3 | 1164806 |
| 1736552100 | 9.64 | -0.36 | -3.60 | 9.98 | 10.0364 | 9.2 | 1997478 |
| 1736379300 | 10 | -0.09 | -0.89 | 9.955 | 10.12 | 9.7899999 | 1763574 |
| 1736292900 | 10.09 | 0.05 | 0.50 | 10.1 | 10.37 | 9.955 | 1323328 |
| 1736206500 | 10.04 | 0.4 | 4.15 | 10.01 | 10.35 | 9.825 | 1285489 |
| 1735947300 | 9.64 | -0.28 | -2.77 | 10.03 | 10.06 | 9.615 | 845135 |
| 1735860900 | 9.9149999 | 0.43 | 4.59 | 9.6199999 | 10.04 | 9.585 | 1070222 |
| 1735688100 | 9.48 | 0.57 | 6.40 | 9 | 9.7 | 9 | 1865878 |
| 1735601700 | 8.91 | -0.17 | -1.87 | 9.0325 | 9.19 | 8.81 | 1200366 |
| 1735342500 | 9.08 | -0.24 | -2.58 | 9.36 | 9.4961 | 9 | 1311951 |
| 1735256100 | 9.32 | 0.11 | 1.19 | 9.22 | 9.43 | 8.99 | 885367 |
| 1735077840 | 9.21 | 0.08 | 0.88 | 9.09 | 9.25 | 8.96 | 489885 |
| 1734996900 | 9.13 | -0.25 | -2.67 | 9.42 | 9.51 | 9.13 | 872059 |
| 1734737700 | 9.38 | 0.16 | 1.74 | 9.14 | 9.48 | 9.1199999 | 2418818 |
| 1734651300 | 9.22 | -0.7 | -7.06 | 9.855 | 10.03 | 9.17 | 1495624 |
| 1734564900 | 9.92 | -0.96 | -8.82 | 10.98 | 10.98 | 9.8407 | 1650053 |
| 1734478500 | 10.88 | 0.58 | 5.63 | 10.22 | 11.11 | 10.11 | 1602207 |
| 1734392100 | 10.3 | -0.41 | -3.83 | 10.53 | 10.53 | 10.24 | 740561 |
| 1734132900 | 10.71 | -0.17 | -1.56 | 10.84 | 10.9 | 10.445 | 694626 |
| 1734046500 | 10.88 | -0.01 | -0.09 | 10.8 | 11 | 10.46 | 828127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
