5 DAY PERFORMANCE
-15.88%
1 MONTH PERFORMANCE
-7.15%
3 MONTH PERFORMANCE
+7.87%
6 MONTH PERFORMANCE
+55.30%
YEAR-TO-DATE PERFORMANCE
+52.45%
1 YEAR PERFORMANCE
+308.20%
Green Plains Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.47 | $17.05 (-2.39%) | $17.90 | $16.95 | 1.14 M | $1.19 B |
| 05/05/2026 | $18.07 | $18.25 (1%) | $18.94 | $17.84 | 1.55 M | $1.27 B |
| 05/04/2026 | $17.54 | $18.07 (3.02%) | $18.09 | $17.35 | 1.20 M | $1.26 B |
| 05/01/2026 | $17.38 | $17.76 (2.19%) | $18.08 | $17.38 | 1.43 M | $1.23 B |
| 04/30/2026 | $17.12 | $17.38 (1.52%) | $17.58 | $17.00 | 1.24 M | $1.21 B |
| 04/29/2026 | $17.22 | $17.25 (0.17%) | $17.54 | $16.77 | 1.37 M | $1.20 B |
| 04/28/2026 | $16.60 | $16.82 (1.33%) | $17.09 | $16.27 | 1.17 M | $1.17 B |
| 04/27/2026 | $16.38 | $16.46 (0.49%) | $16.56 | $16.00 | 832.14 K | $1.14 B |
| 04/24/2026 | $16.29 | $15.92 (-2.27%) | $16.44 | $15.84 | 793.23 K | $1.11 B |
| 04/23/2026 | $16.29 | $16.32 (0.18%) | $16.47 | $15.97 | 817.42 K | $1.13 B |
| 04/22/2026 | $16.51 | $16.25 (-1.57%) | $16.72 | $16.07 | 1.69 M | $1.13 B |
| 04/21/2026 | $15.69 | $16.21 (3.31%) | $16.35 | $15.50 | 1.35 M | $1.13 B |
| 04/20/2026 | $15.04 | $15.63 (3.92%) | $15.77 | $14.85 | 1.19 M | $1.09 B |
| 04/17/2026 | $15.51 | $14.82 (-4.45%) | $15.63 | $14.08 | 3.60 M | $1.03 B |
| 04/16/2026 | $15.35 | $15.96 (3.97%) | $15.98 | $15.28 | 1.62 M | $1.11 B |
| 04/15/2026 | $15.36 | $15.41 (0.33%) | $15.51 | $15.05 | 1.37 M | $1.07 B |
| 04/14/2026 | $15.61 | $15.39 (-1.41%) | $15.83 | $15.21 | 1.36 M | $1.07 B |
| 04/13/2026 | $15.50 | $15.67 (1.1%) | $16.09 | $15.23 | 1.15 M | $1.09 B |
| 04/10/2026 | $15.03 | $15.23 (1.33%) | $15.27 | $14.92 | 760.20 K | $1.06 B |
| 04/09/2026 | $15.72 | $15.21 (-3.24%) | $16.04 | $14.98 | 1.14 M | $1.06 B |
| 04/08/2026 | $14.68 | $15.59 (6.2%) | $15.71 | $14.57 | 1.82 M | $1.08 B |
| 04/07/2026 | $16.09 | $15.70 (-2.42%) | $16.39 | $15.64 | 968.10 K | $1.09 B |
| 04/06/2026 | $16.73 | $16.09 (-3.83%) | $16.84 | $15.82 | 843.02 K | $1.12 B |
| 04/02/2026 | $16.49 | $16.96 (2.85%) | $17.13 | $16.36 | 2.15 M | $1.18 B |
| 04/01/2026 | $16.41 | $16.23 (-1.1%) | $16.44 | $15.51 | 1.69 M | $1.13 B |
| 03/31/2026 | $16.68 | $16.45 (-1.38%) | $17.10 | $16.06 | 1.36 M | $1.14 B |
| 03/30/2026 | $17.27 | $16.53 (-4.28%) | $17.71 | $16.24 | 1.65 M | $1.15 B |
| 03/27/2026 | $16.37 | $16.89 (3.18%) | $17.94 | $16.26 | 2.10 M | $1.17 B |
| 03/26/2026 | $16.10 | $16.50 (2.48%) | $16.88 | $16.06 | 1.32 M | $1.15 B |
| 03/25/2026 | $16.12 | $16.19 (0.43%) | $16.56 | $16.05 | 1.32 M | $1.12 B |
| 03/24/2026 | $15.68 | $16.30 (3.95%) | $16.46 | $15.21 | 2.22 M | $1.13 B |
| 03/23/2026 | $15.25 | $15.36 (0.72%) | $16.14 | $15.25 | 1.75 M | $1.07 B |
| 03/20/2026 | $16.46 | $15.50 (-5.83%) | $16.57 | $15.12 | 3.30 M | $1.08 B |
| 03/19/2026 | $16.25 | $16.51 (1.6%) | $16.68 | $16.21 | 1.80 M | $1.15 B |
| 03/18/2026 | $16.59 | $16.13 (-2.77%) | $16.80 | $15.88 | 1.54 M | $1.12 B |
| 03/17/2026 | $15.83 | $16.70 (5.5%) | $16.79 | $15.81 | 1.80 M | $1.16 B |
| 03/16/2026 | $15.77 | $15.37 (-2.54%) | $15.84 | $15.13 | 1.16 M | $1.07 B |
| 03/13/2026 | $16.19 | $15.81 (-2.35%) | $16.29 | $15.51 | 1.08 M | $1.10 B |
| 03/12/2026 | $15.62 | $16.19 (3.65%) | $16.51 | $15.48 | 1.23 M | $1.12 B |
| 03/11/2026 | $14.79 | $15.72 (6.29%) | $15.75 | $14.79 | 1.07 M | $1.09 B |
| 03/10/2026 | $15.12 | $15.22 (0.66%) | $15.62 | $14.54 | 1.39 M | $1.06 B |
| 03/09/2026 | $16.28 | $14.94 (-8.23%) | $16.35 | $14.90 | 2.15 M | $1.04 B |
| 03/06/2026 | $15.28 | $15.83 (3.6%) | $16.19 | $14.84 | 1.91 M | $1.10 B |
| 03/05/2026 | $14.82 | $15.51 (4.66%) | $15.53 | $14.63 | 1.78 M | $1.08 B |
| 03/04/2026 | $14.73 | $15.18 (3.05%) | $15.38 | $14.54 | 1.84 M | $1.05 B |
| 03/03/2026 | $13.54 | $14.67 (8.35%) | $14.84 | $13.42 | 1.85 M | $1.02 B |
| 03/02/2026 | $13.85 | $13.94 (0.65%) | $14.44 | $13.57 | 1.64 M | $968.58 M |
| 02/27/2026 | $14.07 | $13.73 (-2.42%) | $14.15 | $13.47 | 1.51 M | $953.99 M |
| 02/26/2026 | $13.86 | $14.20 (2.45%) | $14.34 | $13.76 | 901.84 K | $986.64 M |
| 02/25/2026 | $14.04 | $13.95 (-0.64%) | $14.19 | $13.78 | 728.30 K | $969.27 M |
| 02/24/2026 | $13.91 | $13.90 (-0.07%) | $14.24 | $13.75 | 1.56 M | $965.80 M |
| 02/23/2026 | $14.02 | $13.84 (-1.28%) | $14.43 | $13.54 | 1.23 M | $961.63 M |
| 02/20/2026 | $13.68 | $14.02 (2.49%) | $14.15 | $13.50 | 2.06 M | $974.14 M |
| 02/19/2026 | $13.42 | $13.57 (1.12%) | $13.70 | $13.21 | 1.47 M | $942.87 M |
| 02/18/2026 | $13.44 | $13.37 (-0.52%) | $13.60 | $13.21 | 1.06 M | $928.97 M |
| 02/17/2026 | $13.47 | $13.18 (-2.15%) | $13.55 | $13.12 | 1.91 M | $915.77 M |
| 02/13/2026 | $13.94 | $13.70 (-1.72%) | $14.28 | $13.37 | 1.74 M | $951.90 M |
| 02/12/2026 | $15.47 | $13.92 (-10.02%) | $15.64 | $13.77 | 3.20 M | $967.19 M |
| 02/11/2026 | $15.06 | $15.50 (2.92%) | $15.61 | $14.78 | 2.60 M | $1.08 B |
| 02/10/2026 | $14.27 | $14.73 (3.22%) | $15.07 | $14.20 | 2.53 M | $1.02 B |
| 02/09/2026 | $14.75 | $14.27 (-3.25%) | $14.89 | $14.07 | 2.17 M | $991.51 M |
| 02/06/2026 | $13.01 | $13.85 (6.46%) | $14.26 | $12.86 | 2.52 M | $962.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
