Register for streaming realtime charts, analysis tools, and prices.
GPRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 21.16 | -0.59 | -2.71% | 21.63 | 21.63 | 20.95 | 943,651 |
| Apr 24 2024 | 21.75 | -0.52 | -2.33% | 22.08 | 22.39 | 21.64 | 587,743 |
| Apr 23 2024 | 22.27 | 0.15 | 0.68% | 22.11 | 22.75 | 21.92 | 759,948 |
| Apr 22 2024 | 22.12 | -0.11 | -0.49% | 22.15 | 22.21 | 21.35 | 987,248 |
| Apr 19 2024 | 22.23 | 1.09 | 5.16% | 21.11 | 22.43 | 21.11 | 4,830,201 |
| Apr 18 2024 | 21.14 | 0.21 | 1.00% | 20.91 | 21.39 | 20.66 | 938,425 |
| Apr 17 2024 | 20.93 | -0.18 | -0.85% | 21.33 | 21.52 | 20.81 | 1,134,163 |
| Apr 16 2024 | 21.11 | 0.18 | 0.86% | 20.97 | 21.30 | 20.65 | 877,521 |
| Apr 15 2024 | 20.93 | -1.00 | -4.56% | 20.67 | 21.52 | 20.48 | 2,925,954 |
| Apr 12 2024 | 21.93 | -0.45 | -2.01% | 22.58 | 23.21 | 21.58 | 1,191,372 |
| Apr 11 2024 | 22.38 | -0.73 | -3.16% | 23.09 | 23.10 | 22.04 | 1,049,255 |
| Apr 10 2024 | 23.11 | 0.05 | 0.22% | 22.33 | 23.50 | 22.23 | 1,004,419 |
| Apr 09 2024 | 23.06 | 0.33 | 1.45% | 22.91 | 23.32 | 22.515 | 699,037 |
| Apr 08 2024 | 22.73 | -0.71 | -3.03% | 23.55 | 23.76 | 22.485 | 929,499 |
| Apr 05 2024 | 23.44 | 0.04 | 0.17% | 23.45 | 23.66 | 22.89 | 662,607 |
| Apr 04 2024 | 23.40 | 0.32 | 1.39% | 23.26 | 24.04 | 23.1801 | 1,074,891 |
| Apr 03 2024 | 23.08 | -0.25 | -1.07% | 23.33 | 23.67 | 22.94 | 993,311 |
| Apr 02 2024 | 23.33 | 0.53 | 2.32% | 22.52 | 23.39 | 22.37 | 850,305 |
| Apr 01 2024 | 22.80 | -0.32 | -1.38% | 23.14 | 23.58 | 22.2084 | 964,783 |
| Mar 28 2024 | 23.12 | 0.67 | 2.98% | 22.46 | 23.44 | 22.14 | 1,336,656 |
| Mar 27 2024 | 22.45 | 0.77 | 3.55% | 21.86 | 22.50 | 21.47 | 1,148,724 |
| Mar 26 2024 | 21.68 | -0.38 | -1.72% | 22.00 | 22.39 | 21.67 | 1,057,781 |
| Mar 25 2024 | 22.06 | 0.25 | 1.15% | 21.81 | 22.16 | 21.43 | 1,012,666 |
| Mar 22 2024 | 21.81 | 0.21 | 0.97% | 21.69 | 22.095 | 21.41 | 566,320 |
| Mar 21 2024 | 21.60 | -0.28 | -1.28% | 22.01 | 22.24 | 21.355 | 886,574 |
| Mar 20 2024 | 21.88 | 0.08 | 0.37% | 21.63 | 21.97 | 20.92 | 1,023,153 |
| Mar 19 2024 | 21.80 | 0.88 | 4.21% | 20.70 | 21.915 | 20.70 | 1,364,468 |
| Mar 18 2024 | 20.92 | 0.66 | 3.26% | 20.08 | 20.94 | 19.805 | 1,089,778 |
| Mar 15 2024 | 20.26 | 0.05 | 0.25% | 20.13 | 20.90 | 20.08 | 1,680,016 |
| Mar 14 2024 | 20.21 | -0.10 | -0.49% | 20.20 | 20.31 | 19.84 | 723,112 |
| Mar 13 2024 | 20.31 | -0.09 | -0.44% | 20.33 | 20.95 | 20.27 | 590,052 |
| Mar 12 2024 | 20.40 | -0.50 | -2.39% | 20.62 | 20.81 | 20.19 | 942,729 |
| Mar 11 2024 | 20.90 | 0.23 | 1.11% | 20.69 | 21.045 | 20.63 | 1,199,552 |
| Mar 08 2024 | 20.67 | -0.12 | -0.58% | 20.90 | 21.15 | 20.575 | 533,336 |
| Mar 07 2024 | 20.79 | 0.01 | 0.05% | 20.98 | 21.43 | 20.761 | 758,673 |
| Mar 06 2024 | 20.78 | -0.76 | -3.53% | 21.64 | 21.70 | 20.73 | 740,756 |
| Mar 05 2024 | 21.54 | 0.92 | 4.46% | 20.51 | 21.60 | 20.49 | 972,921 |
| Mar 04 2024 | 20.62 | -0.64 | -3.01% | 21.13 | 21.3141 | 20.20 | 706,852 |
| Mar 01 2024 | 21.26 | -0.04 | -0.19% | 21.38 | 21.75 | 21.005 | 852,080 |
| Feb 29 2024 | 21.30 | -0.32 | -1.48% | 22.00 | 22.09 | 21.24 | 859,218 |
| Feb 28 2024 | 21.62 | -0.21 | -0.96% | 21.64 | 21.96 | 21.51 | 471,557 |
| Feb 27 2024 | 21.83 | -0.14 | -0.64% | 22.34 | 22.5581 | 21.61 | 609,125 |
| Feb 26 2024 | 21.97 | -0.09 | -0.41% | 21.98 | 22.21 | 21.69 | 902,439 |
| Feb 23 2024 | 22.06 | -0.51 | -2.26% | 22.48 | 22.82 | 22.01 | 841,481 |
| Feb 22 2024 | 22.57 | -0.23 | -1.01% | 22.52 | 22.82 | 22.23 | 1,042,698 |
| Feb 21 2024 | 22.80 | 0.05 | 0.22% | 22.66 | 22.9625 | 22.48 | 691,286 |
| Feb 20 2024 | 22.75 | -0.29 | -1.26% | 22.81 | 22.97 | 22.515 | 704,105 |
| Feb 16 2024 | 23.04 | -0.75 | -3.15% | 23.61 | 23.74 | 22.84 | 1,419,042 |
| Feb 15 2024 | 23.79 | 0.23 | 0.98% | 23.96 | 24.12 | 23.395 | 1,093,870 |
| Feb 14 2024 | 23.56 | 0.33 | 1.42% | 23.64 | 23.98 | 23.25 | 1,010,620 |
| Feb 13 2024 | 23.23 | -1.38 | -5.61% | 23.93 | 24.21 | 22.99 | 1,219,042 |
| Feb 12 2024 | 24.61 | -0.10 | -0.40% | 24.39 | 24.84 | 24.212 | 1,434,350 |
| Feb 09 2024 | 24.71 | 1.08 | 4.57% | 23.75 | 25.22 | 23.60 | 2,809,394 |
| Feb 08 2024 | 23.63 | 1.00 | 4.42% | 22.60 | 23.72 | 22.59 | 2,551,119 |
| Feb 07 2024 | 22.63 | 2.61 | 13.04% | 25.20 | 25.24 | 22.165 | 3,927,992 |
| Feb 06 2024 | 20.02 | 0.31 | 1.57% | 19.69 | 20.08 | 19.55 | 1,254,535 |
| Feb 05 2024 | 19.71 | -0.76 | -3.71% | 20.25 | 20.25 | 19.44 | 1,163,953 |
| Feb 02 2024 | 20.47 | -0.30 | -1.44% | 20.48 | 20.7125 | 20.13 | 613,754 |
| Feb 01 2024 | 20.77 | 0.04 | 0.19% | 20.93 | 21.28 | 20.26 | 937,432 |
| Jan 31 2024 | 20.73 | -0.40 | -1.89% | 21.15 | 21.495 | 20.72 | 680,208 |
| Jan 30 2024 | 21.13 | -0.74 | -3.38% | 21.52 | 21.62 | 20.91 | 991,834 |
| Jan 29 2024 | 21.87 | 0.26 | 1.20% | 21.61 | 22.20 | 21.39 | 1,541,770 |
