Free Trial

Green Plains (GPRE) Stock Chart & Stock Price History

→ FW: 234x Gain (From Weiss Ratings) (Ad)
Free GPRE Stock Alerts
$20.17
-0.57 (-2.75%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Green Plains Stock Price Performance

5 Day
Performance
-7.22%
1 Month
Performance
-13.80%
3 Month
Performance
-1.47%
6 Month
Performance
-28.48%
Year-To-Date
Performance
-20.02%
1 Year
Performance
-39.54%
Receive GPRE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Green Plains and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
FW: 234x Gain
This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.
Click here.

GPRE Stock Chart for Saturday, May, 4, 2024

GPRE Chart by TradingView

Green Plains Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$20.74$20.17
-2.75%		$20.49$19.711.81 million shs$1.30 billion
05/02/2024$20.12$20.74
+3.08%		$20.81$19.791.36 million shs$1.34 billion
05/01/2024$20.67$20.12
-2.66%		$20.83$20.021.72 million shs$1.30 billion
04/30/2024$21.74$20.67
-4.92%		$21.52$20.64975,213 shs$1.34 billion
04/29/2024$21.40$21.74
+1.59%		$21.81$21.39679,104 shs$1.41 billion
04/26/2024$21.16$21.40
+1.13%		$21.48$20.71851,610 shs$1.38 billion
04/25/2024$21.75$21.16
-2.71%		$21.66$20.95945,981 shs$1.37 billion
04/24/2024$22.27$21.75
-2.33%		$22.39$21.64587,743 shs$1.41 billion
04/23/2024$22.12$22.27
+0.68%		$22.75$21.94759,948 shs$1.44 billion
04/22/2024$22.23$22.12
-0.49%		$22.21$21.35987,248 shs$1.43 billion
04/19/2024$21.14$22.23
+5.16%		$22.43$21.114.83 million shs$1.44 billion
04/18/2024$20.93$21.14
+1.00%		$21.39$20.66938,425 shs$1.37 billion
04/17/2024$21.11$20.93
-0.85%		$21.51$20.811.13 million shs$1.35 billion
04/16/2024$20.93$21.11
+0.86%		$21.30$20.53895,606 shs$1.36 billion
04/15/2024$21.93$20.93
-4.56%		$21.52$20.482.84 million shs$1.35 billion
04/12/2024$22.38$21.93
-2.01%		$23.21$21.581.19 million shs$1.42 billion
04/11/2024$23.11$22.38
-3.16%		$23.10$22.051.05 million shs$1.45 billion
04/10/2024$23.06$23.11
+0.22%		$23.50$22.231.01 million shs$1.49 billion
04/09/2024$22.73$23.06
+1.45%		$23.32$22.52699,037 shs$1.49 billion
04/08/2024$23.44$22.73
-3.03%		$23.76$22.49929,499 shs$1.47 billion
04/05/2024$23.40$23.44
+0.17%		$23.66$22.89666,610 shs$1.52 billion
04/04/2024$23.08$23.40
+1.39%		$24.04$23.181.07 million shs$1.51 billion
04/03/2024$23.33$23.08
-1.07%		$23.67$22.94993,311 shs$1.49 billion
04/02/2024$22.80$23.33
+2.32%		$23.39$22.33874,116 shs$1.50 billion
04/01/2024$23.12$22.80
-1.38%		$23.58$22.21964,783 shs$1.47 billion
03/29/2024$23.12$23.12$23.44$22.461.34 million shs$1.49 billion
03/28/2024$22.45$23.12
+2.98%		$23.44$22.461.34 million shs$1.49 billion
03/27/2024$21.68$22.45
+3.55%		$22.50$21.471.15 million shs$1.44 billion
03/26/2024$22.06$21.68
-1.72%		$22.39$21.681.06 million shs$1.39 billion
03/25/2024$21.81$22.06
+1.15%		$22.16$21.431.01 million shs$1.42 billion
03/22/2024$21.60$21.81
+0.97%		$22.09$21.41566,320 shs$1.40 billion
03/21/2024$21.88$21.60
-1.28%		$22.24$21.36886,394 shs$1.39 billion
03/20/2024$21.80$21.88
+0.37%		$21.97$20.921.02 million shs$1.41 billion
03/19/2024$20.92$21.80
+4.21%		$21.92$20.701.36 million shs$1.40 billion
03/18/2024$20.26$20.92
+3.26%		$20.94$19.811.09 million shs$1.34 billion
03/15/2024$20.21$20.26
+0.25%		$20.90$20.081.69 million shs$1.30 billion
03/14/2024$20.31$20.21
-0.49%		$20.24$19.84712,365 shs$1.30 billion
03/13/2024$20.40$20.31
-0.44%		$20.95$20.27590,052 shs$1.31 billion
03/12/2024$20.90$20.40
-2.39%		$20.81$20.19942,729 shs$1.31 billion
03/11/2024$20.67$20.90
+1.11%		$21.05$20.631.20 million shs$1.34 billion
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
03/08/2024$20.78$20.67
-0.53%		$21.14$20.58533,336 shs$1.33 billion
03/07/2024$20.78$20.78$21.43$20.76758,672 shs$1.34 billion
03/06/2024$21.54$20.78
-3.53%		$21.64$20.73740,756 shs$1.34 billion
03/05/2024$20.62$21.54
+4.46%		$21.60$20.49972,921 shs$1.33 billion
03/04/2024$21.26$20.62
-3.01%		$21.31$20.20706,852 shs$1.33 billion
03/01/2024$21.30$21.26
-0.19%		$21.75$21.01852,080 shs$1.37 billion
02/29/2024$21.62$21.30
-1.48%		$22.09$21.26859,218 shs$1.37 billion
02/28/2024$21.83$21.62
-0.96%		$21.96$21.53471,557 shs$1.39 billion
02/27/2024$21.97$21.83
-0.64%		$22.56$21.61609,125 shs$1.40 billion
02/26/2024$22.06$21.97
-0.41%		$22.21$21.70902,439 shs$1.41 billion
02/23/2024$22.57$22.06
-2.26%		$22.82$22.01841,481 shs$1.42 billion
02/22/2024$22.80$22.57
-1.01%		$22.82$22.231.04 million shs$1.45 billion
02/21/2024$22.75$22.80
+0.22%		$22.96$22.48691,286 shs$1.47 billion
02/20/2024$23.04$22.75
-1.26%		$22.97$22.52704,089 shs$1.48 billion
02/19/2024$23.04$23.04$23.74$22.841.42 million shs$1.48 billion
02/16/2024$23.79$23.04
-3.15%		$23.74$22.841.42 million shs$1.48 billion
02/15/2024$23.56$23.79
+0.98%		$24.12$23.401.09 million shs$1.53 billion
02/14/2024$23.23$23.56
+1.42%		$23.98$23.251.01 million shs$1.51 billion
02/13/2024$24.61$23.23
-5.61%		$24.21$22.991.24 million shs$1.38 billion
02/12/2024$24.71$24.61
-0.40%		$24.84$24.211.43 million shs$1.46 billion
02/09/2024$23.63$24.71
+4.57%		$25.22$23.602.81 million shs$1.47 billion
02/08/2024$22.63$23.63
+4.42%		$23.72$22.592.55 million shs$1.41 billion
02/07/2024$20.02$22.63
+13.04%		$25.24$22.173.93 million shs$1.35 billion
02/06/2024$19.71$20.02
+1.57%		$20.08$19.551.25 million shs$1.19 billion
02/05/2024$20.47$19.71
-3.71%		$20.13$19.44941,527 shs$1.17 billion

Related Companies:
This page (NASDAQ:GPRE) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits