Skip to main content
GPRE logo

Green Plains Inc.

GPRENASDAQMaterialsChemicals

$13.98Today:- (-)1Y +31.79%

As of Oct 23, 2026 close

Market cap
$1.18B
P/E (TTM)
9.53
Forward P/E
-
Dividend yield
-
52-week range
$9.18$19.65
Volume (live)
-
Avg. volume (3M)
1.42M

Green Plains (GPRE) Historical Stock Prices

Analyze Green Plains (GPRE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Green Plains (GPRE) Interactive Price Chart

Interactive historical price chart showing Green Plains stock price movements and trends across multiple time periods.

Loading chart...

GPRE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GPRE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202614.0814.2113.7613.9813.98972.25K
Oct 22, 202614.3114.3113.7913.9113.911.12M
Oct 21, 202614.1914.4714.1514.1614.16760.31K
Oct 20, 202614.2114.4113.9114.1914.191.27M
Oct 19, 202614.1814.3713.9414.1514.151.32M
Oct 16, 202614.4114.7114.2114.4714.472.91M
Oct 15, 202614.7714.9114.1814.2914.291.68M
Oct 14, 202615.5515.5914.8514.9214.921.63M
Oct 13, 202614.5815.6914.4415.5815.581.38M
Oct 12, 202614.4914.6714.3814.6014.601.25M
Oct 9, 202614.9715.1514.2314.3414.341.84M
Oct 8, 202615.5015.5014.9415.0615.061.43M
Oct 7, 202615.2015.3815.0215.3415.34969.49K
Oct 6, 202615.1515.4915.0815.1615.16708.95K
Oct 5, 202615.1815.3414.8715.1515.15918.32K
Oct 2, 202614.9115.3014.6715.2315.231.07M
Oct 1, 202615.0515.1314.8014.9314.931.44M
Sep 30, 202614.8815.3414.8415.0615.06962.67K
Sep 29, 202614.7414.8114.5414.7114.711.73M
Sep 28, 202614.9615.1814.7614.8014.80863.38K
Sep 25, 202614.9615.1014.6214.9214.921.49M
Sep 24, 202615.1215.3714.9215.0115.011.23M
Sep 23, 202615.1115.4114.8715.1115.111.09M
Sep 22, 202614.8415.3314.8315.0715.07937.37K
Sep 21, 202614.7415.1714.7314.8514.851.31M
Sep 18, 202615.0915.2114.8915.1515.152.93M
Sep 17, 202615.1415.5114.9215.0915.091.46M
Sep 16, 202614.7815.1914.4315.0615.062.46M
Sep 15, 202614.6714.9314.5314.8714.871.85M
Sep 14, 202614.9015.0614.3214.6114.611.67M
Sep 11, 202615.4115.4814.7614.9014.901.28M
Sep 10, 202615.7315.8915.3015.3415.341.58M
Sep 9, 202615.8415.9915.3515.6415.64981.46K
Sep 8, 202615.5416.0315.5415.7815.781.12M
Sep 4, 202614.9715.4814.8015.4515.451.54M
Sep 3, 202615.1715.3414.6814.9614.962.30M
Sep 2, 202614.5715.2314.3715.2115.212.82M
Sep 1, 202614.4814.8614.2314.7514.751.73M
Aug 31, 202614.6914.8113.5614.4514.451.59M
Aug 28, 202614.0014.8213.4314.6614.663.34M
Aug 27, 202614.9115.0414.0014.0414.041.80M
Aug 26, 202614.6915.3414.6914.8814.882.41M
Aug 25, 202614.8415.1414.5814.6514.651.50M
Aug 24, 202616.1716.2814.7914.9714.97995.31K
Aug 21, 202616.2516.5815.9916.2516.251.11M
Aug 20, 202616.0816.5115.8516.0216.021.22M
Aug 19, 202616.3216.4515.9516.0316.031.07M
Aug 18, 202616.1816.2515.8416.1816.181.17M
Aug 17, 202615.5116.1715.4316.1416.14719.41K
Aug 14, 202615.5015.7715.3815.5915.59707.69K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.