Green Plains Inc. (GPRE)
NASDAQ: GPRE
· Real-Time Price · USD
9.65
0.46 (5.01%)
At close: Oct 03, 2025, 3:59 PM
9.63
-0.21%
After-hours: Oct 03, 2025, 07:10 PM EDT
GPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.37 | 9.87 | 9.26 | 9.65 | 9.65 | 5.01% | 1,583,984 |
| Oct 2, 2025 | 9.12 | 9.20 | 8.99 | 9.19 | 9.19 | 1.88% | 943,404 |
| Oct 1, 2025 | 8.79 | 9.15 | 8.68 | 9.02 | 9.02 | 2.62% | 2,463,236 |
| Sep 30, 2025 | 9.08 | 9.24 | 8.65 | 8.79 | 8.79 | -3.93% | 1,884,346 |
| Sep 29, 2025 | 9.30 | 9.38 | 8.98 | 9.15 | 9.15 | -0.65% | 952,300 |
| Sep 26, 2025 | 9.07 | 9.46 | 9.07 | 9.21 | 9.21 | 0.22% | 3,441,000 |
| Sep 25, 2025 | 9.42 | 9.58 | 9.11 | 9.19 | 9.19 | -4.67% | 1,297,500 |
| Sep 24, 2025 | 9.40 | 9.93 | 9.34 | 9.64 | 9.64 | 4.10% | 1,692,923 |
| Sep 23, 2025 | 9.33 | 9.56 | 9.25 | 9.26 | 9.26 | -1.17% | 2,110,200 |
| Sep 22, 2025 | 9.54 | 9.65 | 9.30 | 9.37 | 9.37 | -2.90% | 2,591,606 |
| Sep 19, 2025 | 10.21 | 10.27 | 9.57 | 9.65 | 9.65 | -6.13% | 5,857,876 |
| Sep 18, 2025 | 10.03 | 11.13 | 9.98 | 10.28 | 10.28 | 6.97% | 3,864,276 |
| Sep 17, 2025 | 10.44 | 10.63 | 9.59 | 9.61 | 9.61 | -6.88% | 2,248,700 |
| Sep 16, 2025 | 9.99 | 10.44 | 9.92 | 10.32 | 10.32 | 4.45% | 2,895,164 |
| Sep 15, 2025 | 9.90 | 10.17 | 9.80 | 9.88 | 9.88 | 2.60% | 1,558,201 |
| Sep 12, 2025 | 9.75 | 9.85 | 9.50 | 9.63 | 9.63 | -1.43% | 1,104,300 |
| Sep 11, 2025 | 9.68 | 10.08 | 9.61 | 9.77 | 9.77 | 0.93% | 2,005,009 |
| Sep 10, 2025 | 10.02 | 10.09 | 9.57 | 9.68 | 9.68 | -3.39% | 2,338,113 |
| Sep 9, 2025 | 10.29 | 10.52 | 10.00 | 10.02 | 10.02 | -0.79% | 1,936,097 |
| Sep 8, 2025 | 10.64 | 10.71 | 9.88 | 10.10 | 10.10 | -5.08% | 2,296,619 |
Page 1 of 136