5 DAY PERFORMANCE
-5.67%
1 MONTH PERFORMANCE
+0.31%
3 MONTH PERFORMANCE
-9.30%
6 MONTH PERFORMANCE
+131.41%
YEAR-TO-DATE PERFORMANCE
+1.79%
1 YEAR PERFORMANCE
-8.79%
Green Plains Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.32 | $9.74 (-5.62%) | $10.39 | $9.72 | 1.18 M | $680.39 M |
| 12/04/2025 | $10.22 | $10.32 (0.98%) | $10.41 | $10.01 | 787.43 K | $720.90 M |
| 12/03/2025 | $10.28 | $10.14 (-1.36%) | $10.43 | $10.07 | 961.86 K | $708.33 M |
| 12/02/2025 | $10.24 | $10.25 (0.1%) | $10.33 | $10.04 | 636.57 K | $716.01 M |
| 12/01/2025 | $10.08 | $10.23 (1.49%) | $10.50 | $10.00 | 2.06 M | $714.62 M |
| 11/28/2025 | $9.93 | $10.33 (4.03%) | $10.45 | $9.81 | 1.00 M | $721.60 M |
| 11/26/2025 | $10.09 | $9.99 (-0.99%) | $10.21 | $9.81 | 1.02 M | $697.85 M |
| 11/25/2025 | $9.66 | $10.15 (5.07%) | $10.16 | $9.53 | 1.10 M | $709.03 M |
| 11/24/2025 | $9.94 | $9.71 (-2.31%) | $9.94 | $9.60 | 1.34 M | $678.29 M |
| 11/21/2025 | $9.89 | $9.81 (-0.81%) | $10.13 | $9.67 | 1.43 M | $685.28 M |
| 11/20/2025 | $10.17 | $9.91 (-2.56%) | $10.33 | $9.75 | 1.77 M | $692.26 M |
| 11/19/2025 | $10.30 | $10.04 (-2.52%) | $10.34 | $9.61 | 1.78 M | $701.34 M |
| 11/18/2025 | $9.95 | $10.43 (4.82%) | $10.51 | $9.75 | 1.68 M | $728.59 M |
| 11/17/2025 | $9.63 | $10.09 (4.78%) | $10.62 | $9.59 | 2.82 M | $704.84 M |
| 11/14/2025 | $9.43 | $9.69 (2.76%) | $9.89 | $9.29 | 1.76 M | $676.89 M |
| 11/13/2025 | $9.67 | $9.50 (-1.76%) | $9.80 | $9.31 | 1.45 M | $663.62 M |
| 11/12/2025 | $10.33 | $9.77 (-5.42%) | $10.48 | $9.66 | 1.29 M | $682.48 M |
| 11/11/2025 | $9.83 | $10.29 (4.68%) | $10.30 | $9.70 | 2.09 M | $718.81 M |
| 11/10/2025 | $10.44 | $9.77 (-6.42%) | $10.44 | $9.73 | 2.59 M | $682.48 M |
| 11/07/2025 | $9.51 | $10.11 (6.31%) | $10.15 | $9.42 | 2.49 M | $706.23 M |
| 11/06/2025 | $11.17 | $9.62 (-13.88%) | $11.24 | $9.57 | 3.31 M | $672.01 M |
| 11/05/2025 | $11.40 | $11.28 (-1.05%) | $11.87 | $10.76 | 4.52 M | $787.96 M |
| 11/04/2025 | $10.20 | $10.02 (-1.76%) | $10.38 | $9.98 | 2.60 M | $699.95 M |
| 11/03/2025 | $10.26 | $10.45 (1.85%) | $10.48 | $10.02 | 2.17 M | $729.98 M |
| 10/31/2025 | $9.94 | $10.28 (3.42%) | $10.29 | $9.84 | 1.33 M | $671.15 M |
| 10/30/2025 | $10.25 | $9.89 (-3.51%) | $10.38 | $9.88 | 1.19 M | $645.69 M |
| 10/29/2025 | $10.34 | $10.31 (-0.29%) | $10.59 | $10.21 | 1.62 M | $673.11 M |
| 10/28/2025 | $10.59 | $10.34 (-2.36%) | $10.75 | $10.32 | 1.75 M | $675.07 M |
| 10/27/2025 | $11.33 | $10.63 (-6.18%) | $11.37 | $10.60 | 3.00 M | $694.00 M |
| 10/24/2025 | $10.78 | $11.15 (3.43%) | $11.35 | $10.74 | 3.01 M | $727.95 M |
| 10/23/2025 | $9.86 | $10.56 (7.1%) | $10.58 | $9.86 | 3.92 M | $689.43 M |
| 10/22/2025 | $9.88 | $9.69 (-1.92%) | $9.88 | $9.18 | 12.06 M | $632.63 M |
| 10/21/2025 | $11.54 | $10.48 (-9.19%) | $11.54 | $10.33 | 1.67 M | $684.21 M |
| 10/20/2025 | $11.17 | $11.59 (3.76%) | $11.62 | $11.10 | 1.31 M | $756.68 M |
| 10/17/2025 | $11.13 | $11.17 (0.36%) | $11.37 | $10.90 | 1.62 M | $729.26 M |
| 10/16/2025 | $12.00 | $11.32 (-5.67%) | $12.15 | $11.22 | 1.98 M | $739.05 M |
| 10/15/2025 | $11.67 | $11.82 (1.29%) | $12.31 | $11.50 | 3.56 M | $771.69 M |
| 10/14/2025 | $9.81 | $11.16 (13.76%) | $11.18 | $9.81 | 2.99 M | $728.60 M |
| 10/13/2025 | $9.34 | $9.96 (6.64%) | $9.97 | $9.30 | 1.33 M | $650.26 M |
| 10/10/2025 | $9.37 | $9.08 (-3.09%) | $9.73 | $8.93 | 2.29 M | $592.81 M |
| 10/09/2025 | $10.23 | $9.49 (-7.23%) | $10.31 | $9.45 | 1.55 M | $619.57 M |
| 10/08/2025 | $10.03 | $10.28 (2.49%) | $10.58 | $10.02 | 2.31 M | $671.15 M |
| 10/07/2025 | $10.26 | $10.00 (-2.53%) | $10.30 | $9.67 | 1.82 M | $652.87 M |
| 10/06/2025 | $10.14 | $10.03 (-1.08%) | $10.47 | $9.98 | 1.84 M | $654.83 M |
| 10/03/2025 | $9.37 | $9.65 (2.99%) | $9.87 | $9.26 | 1.58 M | $630.02 M |
| 10/02/2025 | $9.12 | $9.19 (0.77%) | $9.20 | $8.99 | 943.40 K | $599.99 M |
| 10/01/2025 | $8.79 | $9.02 (2.62%) | $9.15 | $8.68 | 2.46 M | $588.89 M |
| 09/30/2025 | $9.08 | $8.79 (-3.19%) | $9.24 | $8.65 | 1.88 M | $573.87 M |
| 09/29/2025 | $9.30 | $9.15 (-1.61%) | $9.38 | $8.98 | 952.30 K | $597.38 M |
| 09/26/2025 | $9.07 | $9.21 (1.54%) | $9.46 | $9.07 | 3.44 M | $601.29 M |
| 09/25/2025 | $9.42 | $9.19 (-2.44%) | $9.58 | $9.11 | 1.30 M | $599.99 M |
| 09/24/2025 | $9.40 | $9.64 (2.55%) | $9.93 | $9.34 | 1.69 M | $629.37 M |
| 09/23/2025 | $9.33 | $9.26 (-0.75%) | $9.56 | $9.25 | 2.11 M | $604.56 M |
| 09/22/2025 | $9.54 | $9.37 (-1.78%) | $9.65 | $9.30 | 2.59 M | $611.74 M |
| 09/19/2025 | $10.21 | $9.65 (-5.48%) | $10.27 | $9.57 | 5.86 M | $630.02 M |
| 09/18/2025 | $10.03 | $10.28 (2.49%) | $11.13 | $9.98 | 3.86 M | $671.15 M |
| 09/17/2025 | $10.44 | $9.61 (-7.95%) | $10.63 | $9.59 | 2.25 M | $627.41 M |
| 09/16/2025 | $9.99 | $10.32 (3.3%) | $10.44 | $9.92 | 2.90 M | $673.76 M |
| 09/15/2025 | $9.90 | $9.88 (-0.2%) | $10.17 | $9.80 | 1.56 M | $645.04 M |
| 09/12/2025 | $9.75 | $9.63 (-1.23%) | $9.85 | $9.50 | 1.10 M | $628.71 M |
| 09/11/2025 | $9.68 | $9.77 (0.93%) | $10.08 | $9.61 | 2.01 M | $637.85 M |
| 09/10/2025 | $10.02 | $9.68 (-3.39%) | $10.09 | $9.57 | 2.34 M | $631.98 M |
| 09/09/2025 | $10.29 | $10.02 (-2.62%) | $10.52 | $10.00 | 1.94 M | $654.18 M |
| 09/08/2025 | $10.64 | $10.10 (-5.08%) | $10.71 | $9.88 | 2.30 M | $659.40 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.
