-
5 DAY PERFORMANCE
-2.13% -
1 MONTH PERFORMANCE
-9.02% -
3 MONTH PERFORMANCE
-25.32% -
6 MONTH PERFORMANCE
-44.73% -
YEAR-TO-DATE PERFORMANCE
-58.01% -
1 YEAR PERFORMANCE
-58.73%
Green Plains Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $10.78 | $10.61 (-1.58%) | $10.99 | $10.59 | 897,740 | $678.47 M |
| 11/15/2024 | $11.35 | $10.91 (-3.88%) | $11.37 | $10.69 | 1.47 M | $697.65 M |
| 11/14/2024 | $10.93 | $11.12 (1.74%) | $11.19 | $10.77 | 1.13 M | $711.08 M |
| 11/13/2024 | $11.33 | $10.82 (-4.5%) | $11.35 | $10.80 | 1.23 M | $691.90 M |
| 11/12/2024 | $11.20 | $11.16 (-0.36%) | $11.33 | $10.77 | 1.43 M | $713.64 M |
| 11/11/2024 | $11.36 | $11.31 (-0.44%) | $11.73 | $11.26 | 2.50 M | $723.23 M |
| 11/08/2024 | $11.53 | $11.37 (-1.39%) | $11.64 | $11.28 | 926,500 | $727.07 M |
| 11/07/2024 | $11.82 | $11.72 (-0.85%) | $11.93 | $11.30 | 1.03 M | $749.45 M |
| 11/06/2024 | $12.41 | $11.83 (-4.67%) | $12.60 | $11.65 | 2.22 M | $756.48 M |
| 11/05/2024 | $12.97 | $12.87 (-0.77%) | $13.10 | $12.64 | 1.13 M | $822.99 M |
| 11/04/2024 | $12.01 | $13.10 (9.08%) | $13.81 | $12.01 | 2.69 M | $837.69 M |
| 11/01/2024 | $12.48 | $11.94 (-4.33%) | $12.77 | $11.88 | 1.79 M | $763.52 M |
| 10/31/2024 | $12.93 | $12.23 (-5.41%) | $14.04 | $12.19 | 2.63 M | $782.06 M |
| 10/30/2024 | $11.10 | $11.64 (4.86%) | $11.88 | $11.06 | 1.15 M | $744.33 M |
| 10/29/2024 | $12.09 | $11.24 (-7.03%) | $12.09 | $11.19 | 1.03 M | $718.75 M |
| 10/28/2024 | $11.40 | $12.18 (6.84%) | $12.25 | $11.22 | 1.59 M | $778.86 M |
| 10/25/2024 | $11.06 | $11.49 (3.89%) | $11.70 | $11.03 | 1.32 M | $734.59 M |
| 10/24/2024 | $10.88 | $10.98 (0.92%) | $11.06 | $10.76 | 976,665 | $701.98 M |
| 10/23/2024 | $11.59 | $10.87 (-6.21%) | $11.67 | $10.74 | 818,243 | $694.95 M |
| 10/22/2024 | $11.42 | $11.67 (2.19%) | $11.73 | $11.05 | 945,700 | $746.10 M |
| 10/21/2024 | $11.69 | $11.41 (-2.4%) | $11.89 | $11.39 | 725,617 | $729.48 M |
| 10/18/2024 | $12.01 | $11.64 (-3.08%) | $12.20 | $11.62 | 969,618 | $744.18 M |
| 10/17/2024 | $12.24 | $11.94 (-2.45%) | $12.30 | $11.84 | 718,649 | $763.36 M |
| 10/16/2024 | $11.74 | $12.34 (5.11%) | $12.40 | $11.66 | 854,400 | $788.93 M |
| 10/15/2024 | $11.98 | $11.70 (-2.34%) | $12.22 | $11.64 | 1.06 M | $748.02 M |
| 10/14/2024 | $13.24 | $12.20 (-7.85%) | $13.24 | $12.14 | 938,200 | $779.98 M |
| 10/11/2024 | $12.97 | $13.34 (2.85%) | $13.49 | $12.91 | 475,600 | $852.87 M |
| 10/10/2024 | $13.06 | $13.04 (-0.15%) | $13.18 | $12.73 | 499,947 | $833.69 M |
| 10/09/2024 | $13.19 | $13.06 (-0.99%) | $13.27 | $13.00 | 556,400 | $834.96 M |
| 10/08/2024 | $13.24 | $13.23 (-0.08%) | $13.24 | $12.63 | 892,300 | $845.83 M |
| 10/07/2024 | $13.49 | $13.40 (-0.67%) | $13.54 | $13.15 | 419,900 | $856.70 M |
| 10/04/2024 | $13.35 | $13.50 (1.12%) | $13.56 | $13.18 | 547,456 | $863.10 M |
| 10/03/2024 | $12.91 | $13.04 (1.01%) | $13.23 | $12.71 | 877,120 | $833.69 M |
| 10/02/2024 | $13.31 | $13.01 (-2.25%) | $13.40 | $12.75 | 674,100 | $831.77 M |
| 10/01/2024 | $13.33 | $13.07 (-1.95%) | $13.59 | $12.95 | 605,208 | $835.60 M |
| 09/30/2024 | $13.56 | $13.54 (-0.15%) | $13.74 | $13.39 | 1.02 M | $865.65 M |
| 09/27/2024 | $13.39 | $13.55 (1.19%) | $13.79 | $13.39 | 1.14 M | $866.29 M |
| 09/26/2024 | $12.82 | $13.15 (2.57%) | $13.48 | $12.82 | 717,126 | $840.72 M |
| 09/25/2024 | $13.38 | $12.94 (-3.29%) | $13.38 | $12.86 | 631,100 | $827.29 M |
| 09/24/2024 | $13.00 | $13.48 (3.69%) | $13.58 | $12.87 | 732,300 | $861.82 M |
| 09/23/2024 | $13.35 | $12.93 (-3.15%) | $13.44 | $12.72 | 530,200 | $826.65 M |
| 09/20/2024 | $13.42 | $13.29 (-0.97%) | $13.42 | $13.04 | 1.43 M | $849.67 M |
| 09/19/2024 | $13.85 | $13.52 (-2.38%) | $13.98 | $13.51 | 661,100 | $864.37 M |
| 09/18/2024 | $13.40 | $13.42 (0.15%) | $13.96 | $13.31 | 1.10 M | $857.98 M |
| 09/17/2024 | $12.98 | $13.37 (3%) | $13.45 | $12.85 | 802,524 | $854.78 M |
| 09/16/2024 | $12.69 | $12.88 (1.5%) | $12.95 | $12.46 | 753,551 | $823.46 M |
| 09/13/2024 | $12.36 | $12.58 (1.78%) | $12.80 | $12.35 | 726,929 | $804.28 M |
| 09/12/2024 | $12.32 | $12.26 (-0.49%) | $12.62 | $12.05 | 888,400 | $783.82 M |
| 09/11/2024 | $11.94 | $12.24 (2.51%) | $12.34 | $11.63 | 1.59 M | $782.54 M |
| 09/10/2024 | $12.34 | $11.94 (-3.24%) | $12.52 | $11.89 | 1.26 M | $763.36 M |
| 09/09/2024 | $13.83 | $12.47 (-9.83%) | $13.83 | $12.40 | 1.35 M | $797.24 M |
| 09/06/2024 | $13.72 | $13.83 (0.8%) | $14.03 | $13.27 | 836,441 | $884.19 M |
| 09/05/2024 | $14.50 | $13.60 (-6.21%) | $14.67 | $13.48 | 1.45 M | $869.49 M |
| 09/04/2024 | $13.07 | $14.35 (9.79%) | $14.60 | $13.01 | 1.89 M | $917.44 M |
| 09/03/2024 | $13.96 | $13.05 (-6.52%) | $14.10 | $12.90 | 1.36 M | $834.33 M |
| 08/30/2024 | $14.21 | $14.17 (-0.28%) | $14.32 | $13.98 | 780,932 | $905.93 M |
| 08/29/2024 | $14.06 | $14.24 (1.28%) | $14.57 | $13.85 | 690,638 | $910.41 M |
| 08/28/2024 | $13.71 | $13.99 (2.04%) | $14.17 | $13.68 | 724,200 | $894.42 M |
| 08/27/2024 | $13.99 | $13.89 (-0.71%) | $14.10 | $13.79 | 492,600 | $888.03 M |
| 08/26/2024 | $14.25 | $14.05 (-1.4%) | $14.59 | $14.01 | 522,442 | $898.26 M |
| 08/23/2024 | $13.71 | $14.04 (2.41%) | $14.38 | $13.64 | 601,359 | $897.62 M |
| 08/22/2024 | $13.71 | $13.60 (-0.8%) | $13.75 | $13.43 | 682,203 | $869.49 M |
| 08/21/2024 | $13.60 | $13.83 (1.69%) | $14.08 | $13.55 | 837,500 | $884.19 M |
| 08/20/2024 | $13.86 | $13.45 (-2.96%) | $13.93 | $13.17 | 1.01 M | $859.90 M |
| 08/19/2024 | $14.10 | $14.05 (-0.35%) | $14.33 | $13.99 | 1.17 M | $898.26 M |