5 DAY PERFORMANCE
+5.96%
1 MONTH PERFORMANCE
-1.39%
3 MONTH PERFORMANCE
-9.40%
6 MONTH PERFORMANCE
-18.14%
YEAR-TO-DATE PERFORMANCE
+52.45%
1 YEAR PERFORMANCE
+32.45%
Green Plains Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.20 | $13.80 (-2.8%) | $14.24 | $13.73 | 802.01 K | |
| 11/04/2026 | $13.99 | $13.66 (-2.36%) | $14.15 | $13.43 | 1.62 M | $944.07 M |
| 11/03/2026 | $13.78 | $14.07 (2.1%) | $14.16 | $13.78 | 1.01 M | $972.41 M |
| 11/02/2026 | $14.00 | $13.79 (-1.5%) | $14.26 | $13.75 | 1.30 M | $953.05 M |
| 10/30/2026 | $13.81 | $14.10 (2.1%) | $14.36 | $13.79 | 1.05 M | $974.48 M |
| 10/29/2026 | $13.82 | $13.62 (-1.45%) | $14.04 | $13.51 | 959.10 K | $941.31 M |
| 10/28/2026 | $13.63 | $13.72 (0.66%) | $13.79 | $13.36 | 922.20 K | $948.22 M |
| 10/27/2026 | $14.08 | $13.49 (-4.19%) | $14.17 | $13.36 | 1.44 M | $932.32 M |
| 10/26/2026 | $13.97 | $14.04 (0.5%) | $14.51 | $13.90 | 938.10 K | $970.33 M |
| 10/23/2026 | $14.08 | $13.98 (-0.71%) | $14.21 | $13.76 | 972.30 K | $966.19 M |
| 10/22/2026 | $14.31 | $13.91 (-2.8%) | $14.31 | $13.79 | 1.12 M | $961.35 M |
| 10/21/2026 | $14.19 | $14.16 (-0.21%) | $14.48 | $14.15 | 760.31 K | $978.63 M |
| 10/20/2026 | $14.21 | $14.19 (-0.14%) | $14.41 | $13.91 | 1.27 M | $980.70 M |
| 10/19/2026 | $14.18 | $14.15 (-0.21%) | $14.37 | $13.94 | 1.32 M | $977.93 M |
| 10/16/2026 | $14.41 | $14.47 (0.42%) | $14.71 | $14.21 | 2.91 M | $1.00 B |
| 10/15/2026 | $14.77 | $14.29 (-3.25%) | $14.91 | $14.18 | 1.68 M | $987.61 M |
| 10/14/2026 | $15.55 | $14.92 (-4.05%) | $15.59 | $14.85 | 1.63 M | $1.03 B |
| 10/13/2026 | $14.58 | $15.58 (6.86%) | $15.69 | $14.44 | 1.38 M | $1.08 B |
| 10/12/2026 | $14.49 | $14.60 (0.76%) | $14.67 | $14.38 | 1.25 M | $1.01 B |
| 10/09/2026 | $14.97 | $14.34 (-4.21%) | $15.15 | $14.23 | 1.84 M | $991.07 M |
| 10/08/2026 | $15.50 | $15.06 (-2.84%) | $15.50 | $14.94 | 1.43 M | $1.04 B |
| 10/07/2026 | $15.20 | $15.34 (0.92%) | $15.38 | $15.02 | 969.50 K | $1.06 B |
| 10/06/2026 | $15.15 | $15.16 (0.07%) | $15.49 | $15.08 | 708.95 K | $1.05 B |
| 10/05/2026 | $15.18 | $15.15 (-0.2%) | $15.34 | $14.87 | 918.32 K | $1.05 B |
| 10/02/2026 | $14.91 | $15.23 (2.15%) | $15.30 | $14.67 | 1.07 M | $1.05 B |
| 10/01/2026 | $15.05 | $14.93 (-0.8%) | $15.13 | $14.80 | 1.44 M | $1.03 B |
| 09/30/2026 | $14.88 | $15.06 (1.21%) | $15.34 | $14.84 | 962.67 K | $1.04 B |
| 09/29/2026 | $14.74 | $14.71 (-0.2%) | $14.81 | $14.54 | 1.73 M | $1.02 B |
| 09/28/2026 | $14.96 | $14.80 (-1.07%) | $15.18 | $14.76 | 863.40 K | $1.02 B |
| 09/25/2026 | $14.96 | $14.92 (-0.27%) | $15.10 | $14.62 | 1.49 M | $1.03 B |
| 09/24/2026 | $15.12 | $15.01 (-0.73%) | $15.37 | $14.92 | 1.23 M | $1.04 B |
| 09/23/2026 | $15.11 | $15.11 (0%) | $15.41 | $14.87 | 1.09 M | $1.04 B |
| 09/22/2026 | $14.84 | $15.07 (1.55%) | $15.33 | $14.83 | 937.37 K | $1.04 B |
| 09/21/2026 | $14.74 | $14.85 (0.75%) | $15.17 | $14.73 | 1.31 M | $1.03 B |
| 09/18/2026 | $15.09 | $15.15 (0.4%) | $15.21 | $14.89 | 2.93 M | $1.05 B |
| 09/17/2026 | $15.14 | $15.09 (-0.33%) | $15.51 | $14.92 | 1.46 M | $1.04 B |
| 09/16/2026 | $14.78 | $15.06 (1.89%) | $15.19 | $14.43 | 2.46 M | $1.04 B |
| 09/15/2026 | $14.67 | $14.87 (1.36%) | $14.93 | $14.53 | 1.85 M | $1.03 B |
| 09/14/2026 | $14.90 | $14.61 (-1.95%) | $15.07 | $14.33 | 1.67 M | $1.01 B |
| 09/11/2026 | $15.41 | $14.90 (-3.31%) | $15.49 | $14.76 | 1.28 M | $1.03 B |
| 09/10/2026 | $15.73 | $15.34 (-2.48%) | $15.89 | $15.31 | 1.58 M | $1.06 B |
| 09/09/2026 | $15.84 | $15.64 (-1.26%) | $15.99 | $15.35 | 981.50 K | $1.08 B |
| 09/08/2026 | $15.54 | $15.78 (1.54%) | $16.03 | $15.54 | 1.12 M | $1.09 B |
| 09/04/2026 | $14.97 | $15.45 (3.21%) | $15.48 | $14.80 | 1.54 M | $1.07 B |
| 09/03/2026 | $15.17 | $14.96 (-1.38%) | $15.34 | $14.68 | 2.30 M | $1.03 B |
| 09/02/2026 | $14.57 | $15.22 (4.46%) | $15.23 | $14.37 | 2.82 M | $1.05 B |
| 09/01/2026 | $14.48 | $14.75 (1.86%) | $14.86 | $14.23 | 1.73 M | $1.02 B |
| 08/31/2026 | $14.69 | $14.45 (-1.63%) | $14.81 | $13.57 | 1.59 M | $998.67 M |
| 08/28/2026 | $14.00 | $14.66 (4.71%) | $14.82 | $13.43 | 3.34 M | $1.01 B |
| 08/27/2026 | $14.91 | $14.04 (-5.84%) | $15.04 | $14.00 | 1.80 M | $970.33 M |
| 08/26/2026 | $14.69 | $14.88 (1.29%) | $15.34 | $14.69 | 2.41 M | $1.03 B |
| 08/25/2026 | $14.84 | $14.65 (-1.28%) | $15.14 | $14.58 | 1.50 M | $1.01 B |
| 08/24/2026 | $16.17 | $14.97 (-7.42%) | $16.28 | $14.79 | 995.31 K | $1.03 B |
| 08/21/2026 | $16.25 | $16.25 (0%) | $16.58 | $15.99 | 1.11 M | $1.12 B |
| 08/20/2026 | $16.08 | $16.02 (-0.37%) | $16.51 | $15.85 | 1.22 M | $1.11 B |
| 08/19/2026 | $16.32 | $16.03 (-1.78%) | $16.45 | $15.95 | 1.07 M | $1.11 B |
| 08/18/2026 | $16.18 | $16.18 (0%) | $16.25 | $15.84 | 1.17 M | $1.12 B |
| 08/17/2026 | $15.51 | $16.14 (4.06%) | $16.17 | $15.43 | 719.41 K | $1.12 B |
| 08/14/2026 | $15.50 | $15.59 (0.58%) | $15.77 | $15.38 | 707.70 K | $1.08 B |
| 08/13/2026 | $15.20 | $15.54 (2.24%) | $15.66 | $15.20 | 1.59 M | $1.07 B |
| 08/12/2026 | $15.66 | $15.11 (-3.51%) | $15.85 | $15.01 | 929.90 K | $1.04 B |
| 08/11/2026 | $15.31 | $15.56 (1.63%) | $15.85 | $15.31 | 1.44 M | $1.08 B |
| 08/10/2026 | $14.79 | $15.09 (2.03%) | $15.28 | $14.72 | 2.30 M | $1.04 B |
| 08/07/2026 | $15.70 | $14.65 (-6.69%) | $15.70 | $14.41 | 1.29 M | $1.01 B |
| 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 |
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.
