5 DAY PERFORMANCE
-11.34%
1 MONTH PERFORMANCE
-5.44%
3 MONTH PERFORMANCE
-9.23%
6 MONTH PERFORMANCE
+7.87%
YEAR-TO-DATE PERFORMANCE
+52.45%
1 YEAR PERFORMANCE
+104.38%
Green Plains Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $15.46 | $14.88 (-3.78%) | $15.60 | $14.80 | 335.47 K | |
| 08/06/2026 | $16.01 | $15.20 (-5.06%) | $16.23 | $15.12 | 2.35 M | $1.05 B |
| 08/05/2026 | $17.03 | $16.49 (-3.17%) | $17.16 | $16.49 | 1.36 M | $1.14 B |
| 08/04/2026 | $16.68 | $17.03 (2.1%) | $17.27 | $16.59 | 1.03 M | $1.18 B |
| 08/03/2026 | $16.41 | $16.64 (1.4%) | $17.05 | $16.18 | 2.26 M | $1.15 B |
| 07/31/2026 | $17.30 | $16.85 (-2.6%) | $17.58 | $16.65 | 1.27 M | $1.16 B |
| 07/30/2026 | $16.45 | $17.28 (5.05%) | $17.66 | $16.45 | 1.58 M | $1.19 B |
| 07/29/2026 | $16.99 | $16.37 (-3.65%) | $17.05 | $16.23 | 1.49 M | $1.13 B |
| 07/28/2026 | $16.57 | $16.46 (-0.66%) | $16.75 | $16.22 | 965.41 K | $1.13 B |
| 07/27/2026 | $16.46 | $16.44 (-0.12%) | $16.77 | $16.28 | 975.50 K | $1.13 B |
| 07/24/2026 | $16.95 | $16.95 (0%) | $17.41 | $16.86 | 865.31 K | $1.17 B |
| 07/23/2026 | $18.17 | $17.20 (-5.34%) | $18.17 | $17.18 | 756.77 K | $1.18 B |
| 07/22/2026 | $17.57 | $17.77 (1.14%) | $17.91 | $17.57 | 830.85 K | $1.22 B |
| 07/21/2026 | $17.03 | $17.67 (3.76%) | $17.76 | $16.90 | 1.80 M | $1.22 B |
| 07/20/2026 | $19.01 | $16.83 (-11.47%) | $19.22 | $16.82 | 1.71 M | $1.16 B |
| 07/17/2026 | $17.63 | $19.23 (9.08%) | $19.65 | $17.41 | 5.15 M | $1.32 B |
| 07/16/2026 | $16.70 | $17.21 (3.05%) | $17.72 | $16.64 | 1.27 M | $1.18 B |
| 07/15/2026 | $17.13 | $16.77 (-2.1%) | $17.27 | $16.32 | 948.43 K | $1.15 B |
| 07/14/2026 | $17.44 | $17.12 (-1.83%) | $17.61 | $16.97 | 1.05 M | $1.18 B |
| 07/13/2026 | $17.21 | $17.31 (0.58%) | $17.66 | $17.07 | 1.14 M | $1.19 B |
| 07/10/2026 | $16.65 | $16.89 (1.44%) | $16.93 | $16.56 | 815.70 K | $1.16 B |
| 07/09/2026 | $16.56 | $16.63 (0.42%) | $16.87 | $16.30 | 889.20 K | $1.14 B |
| 07/08/2026 | $15.86 | $16.63 (4.85%) | $16.81 | $15.79 | 1.26 M | $1.14 B |
| 07/07/2026 | $15.75 | $15.80 (0.32%) | $16.11 | $15.27 | 965.94 K | $1.09 B |
| 07/06/2026 | $15.39 | $15.75 (2.34%) | $15.77 | $15.20 | 817.09 K | $1.08 B |
| 07/02/2026 | $16.09 | $15.51 (-3.6%) | $16.31 | $15.49 | 792.53 K | $1.07 B |
| 07/01/2026 | $15.18 | $15.86 (4.48%) | $16.18 | $15.18 | 1.12 M | $1.09 B |
| 06/30/2026 | $15.47 | $15.38 (-0.58%) | $15.63 | $15.25 | 1.08 M | $1.06 B |
| 06/29/2026 | $15.10 | $15.24 (0.93%) | $15.59 | $15.04 | 1.06 M | $1.05 B |
| 06/26/2026 | $14.79 | $15.09 (2.03%) | $15.26 | $14.74 | 2.26 M | $1.04 B |
| 06/25/2026 | $14.42 | $14.89 (3.26%) | $14.90 | $14.25 | 968.10 K | $1.03 B |
| 06/24/2026 | $14.21 | $14.64 (3.03%) | $15.09 | $14.02 | 1.87 M | $1.01 B |
| 06/23/2026 | $14.58 | $14.41 (-1.17%) | $15.00 | $14.29 | 1.32 M | $992.00 M |
| 06/22/2026 | $14.83 | $15.06 (1.55%) | $15.38 | $14.69 | 1.16 M | $1.04 B |
| 06/18/2026 | $14.59 | $14.82 (1.58%) | $14.99 | $14.22 | 3.50 M | $1.02 B |
| 06/17/2026 | $14.54 | $14.53 (-0.07%) | $14.86 | $14.37 | 2.32 M | $1.00 B |
| 06/16/2026 | $14.25 | $14.80 (3.86%) | $14.88 | $14.25 | 1.45 M | $1.02 B |
| 06/15/2026 | $14.81 | $14.39 (-2.84%) | $14.85 | $14.05 | 1.74 M | $990.62 M |
| 06/12/2026 | $14.78 | $15.00 (1.49%) | $15.24 | $14.45 | 867.73 K | $1.03 B |
| 06/11/2026 | $15.00 | $14.91 (-0.6%) | $15.23 | $14.57 | 1.63 M | $1.03 B |
| 06/10/2026 | $14.92 | $14.94 (0.13%) | $15.04 | $14.72 | 1.18 M | $1.03 B |
| 06/09/2026 | $14.77 | $14.80 (0.2%) | $14.91 | $14.41 | 1.41 M | $1.02 B |
| 06/08/2026 | $15.19 | $14.91 (-1.84%) | $15.22 | $14.83 | 1.47 M | $1.03 B |
| 06/05/2026 | $14.99 | $14.97 (-0.13%) | $15.23 | $14.69 | 1.07 M | $1.03 B |
| 06/04/2026 | $15.85 | $15.08 (-4.86%) | $16.03 | $14.91 | 1.39 M | $1.04 B |
| 06/03/2026 | $16.45 | $15.90 (-3.34%) | $16.53 | $15.88 | 1.71 M | $1.09 B |
| 06/02/2026 | $15.91 | $16.14 (1.45%) | $16.57 | $15.91 | 1.29 M | $1.11 B |
| 06/01/2026 | $15.99 | $16.15 (1%) | $16.49 | $15.68 | 1.09 M | $1.11 B |
| 05/29/2026 | $15.75 | $15.67 (-0.51%) | $15.86 | $15.39 | 2.32 M | $1.08 B |
| 05/28/2026 | $15.79 | $15.81 (0.13%) | $15.96 | $15.62 | 963.36 K | $1.09 B |
| 05/27/2026 | $15.23 | $15.67 (2.89%) | $15.99 | $15.23 | 1.35 M | $1.08 B |
| 05/26/2026 | $15.31 | $15.83 (3.4%) | $16.29 | $15.29 | 1.33 M | $1.09 B |
| 05/22/2026 | $15.03 | $15.47 (2.93%) | $15.68 | $14.81 | 1.38 M | $1.06 B |
| 05/21/2026 | $15.88 | $15.07 (-5.1%) | $16.06 | $15.03 | 2.51 M | $1.04 B |
| 05/20/2026 | $16.29 | $15.65 (-3.93%) | $16.30 | $15.56 | 1.29 M | $1.08 B |
| 05/19/2026 | $16.73 | $16.20 (-3.17%) | $16.76 | $16.13 | 1.43 M | $1.12 B |
| 05/18/2026 | $17.31 | $16.95 (-2.08%) | $17.49 | $16.56 | 1.54 M | $1.17 B |
| 05/15/2026 | $16.59 | $17.14 (3.32%) | $17.16 | $16.51 | 1.37 M | $1.18 B |
| 05/14/2026 | $16.81 | $16.68 (-0.77%) | $16.95 | $16.50 | 1.53 M | $1.15 B |
| 05/13/2026 | $16.80 | $16.81 (0.06%) | $16.85 | $16.26 | 860.07 K | $1.16 B |
| 05/12/2026 | $17.06 | $16.77 (-1.7%) | $17.12 | $16.53 | 1.71 M | $1.15 B |
| 05/11/2026 | $17.91 | $17.15 (-4.24%) | $18.49 | $17.13 | 2.19 M | $1.18 B |
| 05/08/2026 | $16.85 | $18.19 (7.95%) | $18.22 | $16.63 | 2.41 M | $1.25 B |
| 05/07/2026 | $17.07 | $16.46 (-3.57%) | $17.89 | $16.09 | 3.06 M | $1.13 B |
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.
