5 DAY PERFORMANCE
+74.91%
1 MONTH PERFORMANCE
+61.16%
3 MONTH PERFORMANCE
-7.81%
6 MONTH PERFORMANCE
-18.11%
YEAR-TO-DATE PERFORMANCE
+5.91%
1 YEAR PERFORMANCE
-50.78%
Green Plains Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.17 | $5.15 (-0.39%) | $5.33 | $4.97 | 656,575 | |
| 03/11/2025 | $5.21 | $5.12 (-1.73%) | $5.32 | $4.78 | 3.22 M | $327.48 M |
| 03/10/2025 | $5.72 | $5.48 (-4.2%) | $6.09 | $5.46 | 2.43 M | $350.51 M |
| 03/07/2025 | $5.94 | $5.74 (-3.37%) | $6.24 | $5.74 | 2.02 M | $367.14 M |
| 03/06/2025 | $5.45 | $5.90 (8.26%) | $5.93 | $5.32 | 1.94 M | $377.37 M |
| 03/05/2025 | $5.04 | $5.55 (10.12%) | $5.62 | $4.95 | 2.32 M | $354.98 M |
| 03/04/2025 | $5.11 | $5.00 (-2.15%) | $5.19 | $4.87 | 3.09 M | $319.81 M |
| 03/03/2025 | $5.98 | $5.41 (-9.53%) | $6.07 | $5.39 | 2.88 M | $346.03 M |
| 02/28/2025 | $5.89 | $5.87 (-0.34%) | $5.94 | $5.62 | 1.74 M | $375.45 M |
| 02/27/2025 | $5.83 | $5.78 (-0.86%) | $5.96 | $5.76 | 1.57 M | $369.69 M |
| 02/26/2025 | $5.96 | $5.93 (-0.5%) | $6.16 | $5.80 | 1.93 M | $379.29 M |
| 02/25/2025 | $6.45 | $5.99 (-7.13%) | $6.45 | $5.82 | 2.26 M | $383.13 M |
| 02/24/2025 | $6.24 | $6.41 (2.72%) | $6.67 | $6.18 | 1.48 M | $409.99 M |
| 02/21/2025 | $6.26 | $6.18 (-1.28%) | $6.55 | $5.96 | 2.50 M | $395.28 M |
| 02/20/2025 | $6.61 | $6.20 (-6.2%) | $6.69 | $6.18 | 1.88 M | $396.56 M |
| 02/19/2025 | $6.45 | $6.59 (2.17%) | $6.72 | $6.40 | 1.52 M | $421.50 M |
| 02/18/2025 | $6.62 | $6.47 (-2.27%) | $7.00 | $6.46 | 1.93 M | $413.83 M |
| 02/14/2025 | $6.57 | $6.67 (1.52%) | $6.76 | $6.25 | 2.12 M | $426.62 M |
| 02/13/2025 | $6.16 | $6.54 (6.17%) | $7.07 | $5.96 | 4.38 M | $418.30 M |
| 02/12/2025 | $6.13 | $6.23 (1.63%) | $6.53 | $5.98 | 2.24 M | $398.48 M |
| 02/11/2025 | $6.42 | $6.20 (-3.43%) | $6.67 | $6.10 | 2.69 M | $396.56 M |
| 02/10/2025 | $6.78 | $6.51 (-3.98%) | $7.11 | $6.34 | 4.14 M | $416.39 M |
| 02/07/2025 | $7.16 | $6.60 (-7.82%) | $7.52 | $6.23 | 7.08 M | $422.14 M |
| 02/06/2025 | $8.57 | $8.29 (-3.27%) | $8.64 | $8.24 | 1.33 M | $530.24 M |
| 02/05/2025 | $8.74 | $8.45 (-3.32%) | $8.79 | $8.41 | 944,659 | $540.47 M |
| 02/04/2025 | $8.57 | $8.69 (1.4%) | $8.82 | $8.41 | 953,200 | $555.82 M |
| 02/03/2025 | $8.70 | $8.63 (-0.8%) | $8.88 | $8.48 | 1.22 M | $551.98 M |
| 01/31/2025 | $8.92 | $8.93 (0.11%) | $9.24 | $8.80 | 1.69 M | $571.04 M |
| 01/30/2025 | $9.04 | $8.85 (-2.1%) | $9.04 | $8.76 | 1.02 M | $565.92 M |
| 01/29/2025 | $8.84 | $8.98 (1.58%) | $9.04 | $8.65 | 1.02 M | $574.24 M |
| 01/28/2025 | $9.49 | $8.93 (-5.9%) | $9.51 | $8.90 | 1.02 M | $571.04 M |
| 01/27/2025 | $9.45 | $9.54 (0.95%) | $9.78 | $9.36 | 1.19 M | $610.04 M |
| 01/24/2025 | $9.51 | $9.37 (-1.47%) | $9.64 | $9.30 | 669,900 | $599.17 M |
| 01/23/2025 | $9.19 | $9.51 (3.48%) | $9.54 | $9.18 | 1.18 M | $608.13 M |
| 01/22/2025 | $9.69 | $9.24 (-4.64%) | $9.86 | $9.23 | 1.52 M | $590.86 M |
| 01/21/2025 | $10.11 | $9.90 (-2.08%) | $10.17 | $9.64 | 1.20 M | $633.07 M |
| 01/17/2025 | $10.05 | $10.26 (2.09%) | $10.45 | $9.84 | 2.54 M | $656.09 M |
| 01/16/2025 | $9.76 | $10.02 (2.66%) | $10.29 | $9.67 | 1.75 M | $640.74 M |
| 01/15/2025 | $9.39 | $9.65 (2.77%) | $9.68 | $9.22 | 1.12 M | $617.08 M |
| 01/14/2025 | $9.48 | $9.15 (-3.48%) | $9.63 | $9.03 | 1.17 M | $585.11 M |
| 01/13/2025 | $9.63 | $9.47 (-1.66%) | $9.74 | $9.30 | 1.16 M | $605.57 M |
| 01/10/2025 | $10.03 | $9.64 (-3.89%) | $10.04 | $9.20 | 2.03 M | $616.44 M |
| 01/08/2025 | $9.88 | $10.00 (1.21%) | $10.12 | $9.79 | 1.77 M | $639.46 M |
| 01/07/2025 | $10.07 | $10.09 (0.2%) | $10.37 | $9.96 | 1.34 M | $645.22 M |
| 01/06/2025 | $9.76 | $10.04 (2.87%) | $10.35 | $9.76 | 1.29 M | $642.02 M |
| 01/03/2025 | $10.00 | $9.64 (-3.6%) | $10.11 | $9.62 | 863,191 | $616.44 M |
| 01/02/2025 | $9.62 | $9.91 (3.01%) | $10.04 | $9.59 | 1.08 M | $633.70 M |
| 12/31/2024 | $9.00 | $9.48 (5.33%) | $9.70 | $9.00 | 1.87 M | $606.21 M |
| 12/30/2024 | $9.10 | $8.91 (-2.09%) | $9.19 | $8.81 | 1.21 M | $569.76 M |
| 12/27/2024 | $9.28 | $9.08 (-2.16%) | $9.50 | $9.00 | 1.32 M | $580.63 M |
| 12/26/2024 | $9.22 | $9.32 (1.08%) | $9.43 | $8.99 | 885,417 | $595.98 M |
| 12/24/2024 | $9.09 | $9.21 (1.32%) | $9.25 | $8.96 | 489,900 | $588.94 M |
| 12/23/2024 | $9.38 | $9.13 (-2.67%) | $9.51 | $9.13 | 881,480 | $583.83 M |
| 12/20/2024 | $9.15 | $9.38 (2.51%) | $9.48 | $9.12 | 2.50 M | $599.81 M |
| 12/19/2024 | $9.92 | $9.22 (-7.06%) | $10.03 | $9.17 | 1.51 M | $589.58 M |
| 12/18/2024 | $10.88 | $9.92 (-8.82%) | $10.98 | $9.84 | 1.66 M | $634.34 M |
| 12/17/2024 | $10.24 | $10.88 (6.25%) | $11.11 | $10.11 | 1.61 M | $695.73 M |
| 12/16/2024 | $10.53 | $10.30 (-2.18%) | $10.53 | $10.24 | 753,400 | $658.64 M |
| 12/13/2024 | $10.83 | $10.71 (-1.11%) | $10.90 | $10.45 | 702,408 | $684.86 M |
| 12/12/2024 | $10.89 | $10.89 (0%) | $11.00 | $10.46 | 837,769 | $696.37 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.
