Green Plains Inc (G3V)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.14 | -11.2426035503 | 10.14 | 10.14 | 8.996 | 425 | 9.6003563 | DE |
| 4 | -1.95 | -17.8082191781 | 10.95 | 10.95 | 8.996 | 489 | 10.06444939 | DE |
| 12 | -3.19 | -26.1689909762 | 12.19 | 12.38 | 8.996 | 355 | 10.8335973 | DE |
| 26 | -5.595 | -38.3350462487 | 14.595 | 16.524999 | 8.996 | 458 | 12.1936494 | DE |
| 52 | -13.87 | -60.647135986 | 22.87 | 23.15 | 8.996 | 361 | 14.47351258 | DE |
| 156 | -20.29 | -69.2727893479 | 29.29 | 31.89 | 8.996 | 321 | 16.00487069 | DE |
| 260 | -20.29 | -69.2727893479 | 29.29 | 31.89 | 8.996 | 321 | 16.00487069 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 8.996 | -0.13 | -1.40 | 8.996 | 8.996 | 8.996 | 120 |
| 1734643620 | 9.124 | -0.84 | -8.45 | 9.6839999 | 9.6839999 | 9.124 | 415 |
| 1734557220 | 9.9659999 | 0 | 0.00 | 9.9659999 | 9.9659999 | 9.9659999 | 0 |
| 1734470820 | 9.9659999 | 0 | 0.00 | 9.9659999 | 9.9659999 | 9.9659999 | 0 |
| 1734384420 | 9.9659999 | -0.09 | -0.93 | 10.14 | 10.14 | 9.9659999 | 739 |
| 1734125220 | 10.06 | -0.3 | -2.90 | 10.295 | 10.295 | 10.06 | 1102 |
| 1734038820 | 10.36 | 0.01 | 0.10 | 10.25 | 10.36 | 10.25 | 665 |
| 1733952420 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1733866020 | 10.35 | 0.35 | 3.50 | 10.285 | 10.35 | 10.285 | 1075 |
| 1733779620 | 10 | -0.13 | -1.28 | 10 | 10 | 10 | 5 |
| 1733520420 | 10.13 | 0.16 | 1.65 | 10.13 | 10.13 | 10.13 | 100 |
| 1733434020 | 9.9659999 | -0.83 | -7.72 | 9.9659999 | 9.9659999 | 9.9659999 | 9 |
| 1733347620 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1733261220 | 10.8 | 0.75 | 7.46 | 10.8 | 10.8 | 10.8 | 100 |
| 1733174820 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1732915620 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1732829220 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1732742820 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1732656420 | 10.05 | -0.9 | -8.22 | 10.16 | 10.16 | 10.05 | 1500 |
| 1732570020 | 10.95 | -0.01 | -0.09 | 10.95 | 10.95 | 10.95 | 40 |
| 1732310820 | 10.96 | 1.02 | 10.28 | 10.96 | 10.96 | 10.96 | 111 |
| 1732224420 | 9.938 | 0 | 0.00 | 9.938 | 9.938 | 9.938 | 0 |
| 1732138020 | 9.938 | 0.01 | 0.14 | 9.938 | 9.938 | 9.938 | 110 |
| 1732051620 | 9.924 | -0.64 | -6.07 | 9.924 | 9.924 | 9.924 | 68 |
| 1731965220 | 10.565 | 0 | 0.00 | 10.565 | 10.565 | 10.565 | 0 |
| 1731706020 | 10.565 | 0 | 0.00 | 10.565 | 10.565 | 10.565 | 0 |
| 1731619620 | 10.565 | 0 | 0.00 | 10.565 | 10.565 | 10.565 | 0 |
| 1731533220 | 10.565 | 0 | 0.00 | 10.565 | 10.565 | 10.565 | 0 |
| 1731446820 | 10.565 | -0.04 | -0.33 | 10.565 | 10.565 | 10.565 | 43 |
| 1731360360 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1731101160 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1731014760 | 10.6 | -0.45 | -4.07 | 10.925 | 10.925 | 10.6 | 250 |
| 1730928360 | 11.05 | -0.85 | -7.14 | 11.975 | 11.975 | 11.02 | 315 |
| 1730841960 | 11.9 | -0.48 | -3.88 | 12.1 | 12.1 | 11.9 | 505 |
| 1730755560 | 12.38 | 1.18 | 10.54 | 12.38 | 12.38 | 12.38 | 1397 |
| 1730496360 | 11.2 | 0.46 | 4.23 | 11.2 | 11.2 | 11.2 | 100 |
| 1730409960 | 10.745 | 0 | 0.00 | 10.745 | 10.745 | 10.745 | 0 |
| 1730323560 | 10.745 | 0 | 0.00 | 10.745 | 10.745 | 10.745 | 0 |
| 1730237160 | 10.745 | 0.07 | 0.66 | 10.745 | 10.745 | 10.745 | 175 |
| 1730150760 | 10.675 | -0.12 | -1.07 | 10.675 | 10.675 | 10.675 | 10 |
| 1729887960 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1729801560 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1729715160 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1729628760 | 10.79 | 0.15 | 1.46 | 10.43 | 10.79 | 10.43 | 185 |
| 1729542360 | 10.635 | -0.17 | -1.57 | 10.635 | 10.635 | 10.635 | 30 |
| 1729283160 | 10.805 | -0.49 | -4.34 | 10.805 | 10.805 | 10.805 | 100 |
| 1729196760 | 11.295 | -0.06 | -0.48 | 11.275 | 11.295 | 11.275 | 26 |
| 1729110420 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1729024020 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1728937620 | 11.35 | -0.58 | -4.82 | 12.12 | 12.12 | 11.35 | 200 |
| 1728678360 | 11.925 | -0.21 | -1.69 | 11.925 | 11.925 | 11.925 | 606 |
| 1728591960 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1728505560 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1728419160 | 12.13 | -0.06 | -0.49 | 12.125 | 12.13 | 12.125 | 825 |
| 1728332820 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1728073620 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1727987220 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1727900820 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1727814420 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1727728020 | 12.19 | 0.48 | 4.14 | 12.19 | 12.19 | 12.19 | 85 |
| 1727468760 | 11.705 | 0.17 | 1.47 | 11.705 | 11.705 | 11.705 | 30 |
| 1727382360 | 11.535 | -0.06 | -0.47 | 11.555 | 11.585 | 11.525 | 1807 |
| 1727295960 | 11.59 | 0 | 0.00 | 11.59 | 11.59 | 11.59 | 0 |
| 1727209560 | 11.59 | -0.29 | -2.40 | 11.55 | 11.59 | 11.55 | 405 |
| 1727123160 | 11.875 | -0.14 | -1.12 | 12.01 | 12.01 | 11.875 | 590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
