5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
-3.43%
3 MONTH PERFORMANCE
-2.73%
6 MONTH PERFORMANCE
+50.91%
YEAR-TO-DATE PERFORMANCE
+52.45%
1 YEAR PERFORMANCE
+168.22%
Green Plains Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $17.58 | $16.97 (-3.47%) | $17.90 | $16.85 | 2.30 M | $1.17 B |
| 05/05/2026 | $18.07 | $18.25 (1%) | $18.94 | $17.84 | 1.55 M | $1.26 B |
| 05/04/2026 | $17.54 | $18.07 (3.02%) | $18.09 | $17.35 | 1.20 M | $1.24 B |
| 05/01/2026 | $17.38 | $17.76 (2.19%) | $18.08 | $17.38 | 1.43 M | $1.22 B |
| 04/30/2026 | $17.12 | $17.38 (1.52%) | $17.58 | $17.00 | 1.24 M | $1.20 B |
| 04/29/2026 | $17.22 | $17.25 (0.17%) | $17.54 | $16.77 | 1.37 M | $1.19 B |
| 04/28/2026 | $16.60 | $16.82 (1.33%) | $17.09 | $16.27 | 1.17 M | $1.16 B |
| 04/27/2026 | $16.38 | $16.46 (0.49%) | $16.56 | $16.00 | 832.14 K | $1.13 B |
| 04/24/2026 | $16.29 | $15.92 (-2.27%) | $16.44 | $15.84 | 793.23 K | $1.10 B |
| 04/23/2026 | $16.29 | $16.32 (0.18%) | $16.47 | $15.97 | 817.42 K | $1.12 B |
| 04/22/2026 | $16.51 | $16.25 (-1.57%) | $16.72 | $16.07 | 1.69 M | $1.12 B |
| 04/21/2026 | $15.69 | $16.21 (3.31%) | $16.35 | $15.50 | 1.35 M | $1.12 B |
| 04/20/2026 | $15.04 | $15.63 (3.92%) | $15.77 | $14.85 | 1.19 M | $1.08 B |
| 04/17/2026 | $15.51 | $14.82 (-4.45%) | $15.63 | $14.08 | 3.60 M | $1.02 B |
| 04/16/2026 | $15.35 | $15.96 (3.97%) | $15.98 | $15.28 | 1.62 M | $1.10 B |
| 04/15/2026 | $15.36 | $15.41 (0.33%) | $15.51 | $15.05 | 1.37 M | $1.06 B |
| 04/14/2026 | $15.61 | $15.39 (-1.41%) | $15.83 | $15.21 | 1.36 M | $1.06 B |
| 04/13/2026 | $15.50 | $15.67 (1.1%) | $16.09 | $15.23 | 1.15 M | $1.08 B |
| 04/10/2026 | $15.03 | $15.23 (1.33%) | $15.27 | $14.92 | 760.20 K | $1.05 B |
| 04/09/2026 | $15.72 | $15.21 (-3.24%) | $16.04 | $14.98 | 1.14 M | $1.05 B |
| 04/08/2026 | $14.68 | $15.59 (6.2%) | $15.71 | $14.57 | 1.82 M | $1.07 B |
| 04/07/2026 | $16.09 | $15.70 (-2.42%) | $16.39 | $15.64 | 968.10 K | $1.08 B |
| 04/06/2026 | $16.73 | $16.09 (-3.83%) | $16.84 | $15.82 | 843.02 K | $1.11 B |
| 04/02/2026 | $16.49 | $16.96 (2.85%) | $17.13 | $16.36 | 2.15 M | $1.17 B |
| 04/01/2026 | $16.41 | $16.23 (-1.1%) | $16.44 | $15.51 | 1.69 M | $1.12 B |
| 03/31/2026 | $16.68 | $16.45 (-1.38%) | $17.10 | $16.06 | 1.36 M | $1.13 B |
| 03/30/2026 | $17.27 | $16.53 (-4.28%) | $17.71 | $16.24 | 1.65 M | $1.14 B |
| 03/27/2026 | $16.37 | $16.89 (3.18%) | $17.94 | $16.26 | 2.10 M | $1.16 B |
| 03/26/2026 | $16.10 | $16.50 (2.48%) | $16.88 | $16.06 | 1.32 M | $1.14 B |
| 03/25/2026 | $16.12 | $16.19 (0.43%) | $16.56 | $16.05 | 1.32 M | $1.11 B |
| 03/24/2026 | $15.68 | $16.30 (3.95%) | $16.46 | $15.21 | 2.22 M | $1.12 B |
| 03/23/2026 | $15.25 | $15.36 (0.72%) | $16.14 | $15.25 | 1.75 M | $1.06 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.
