5 DAY PERFORMANCE
+24.95%
1 MONTH PERFORMANCE
+11.09%
3 MONTH PERFORMANCE
+3.75%
6 MONTH PERFORMANCE
-46.60%
YEAR-TO-DATE PERFORMANCE
-38.71%
1 YEAR PERFORMANCE
-60.88%
Green Plains Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $5.66 | $5.81 (2.65%) | $5.97 | $5.35 | 2.95 M | $372.24 M |
| 06/13/2025 | $4.75 | $5.58 (17.47%) | $5.66 | $4.63 | 6.42 M | $357.51 M |
| 06/12/2025 | $4.54 | $4.65 (2.42%) | $4.69 | $4.44 | 1.14 M | $297.92 M |
| 06/11/2025 | $4.67 | $4.59 (-1.71%) | $4.68 | $4.48 | 1.14 M | $294.08 M |
| 06/10/2025 | $4.30 | $4.59 (6.74%) | $4.61 | $4.25 | 1.45 M | $294.08 M |
| 06/09/2025 | $4.20 | $4.25 (1.19%) | $4.30 | $4.11 | 1.13 M | $272.29 M |
| 06/06/2025 | $4.15 | $4.17 (0.48%) | $4.32 | $4.08 | 953.49 K | $267.17 M |
| 06/05/2025 | $4.06 | $4.04 (-0.49%) | $4.17 | $3.97 | 988.80 K | $258.84 M |
| 06/04/2025 | $4.20 | $4.06 (-3.33%) | $4.27 | $4.01 | 1.19 M | $260.12 M |
| 06/03/2025 | $4.16 | $4.23 (1.68%) | $4.41 | $4.03 | 1.14 M | $271.01 M |
| 06/02/2025 | $4.19 | $4.16 (-0.72%) | $4.25 | $4.01 | 1.33 M | $266.53 M |
| 05/30/2025 | $4.10 | $4.16 (1.46%) | $4.28 | $4.01 | 2.81 M | $266.53 M |
| 05/29/2025 | $4.29 | $4.14 (-3.5%) | $4.40 | $4.10 | 1.03 M | $265.25 M |
| 05/28/2025 | $4.36 | $4.25 (-2.52%) | $4.42 | $4.22 | 752.72 K | $272.29 M |
| 05/27/2025 | $4.27 | $4.37 (2.34%) | $4.41 | $4.18 | 1.13 M | $279.98 M |
| 05/23/2025 | $4.28 | $4.21 (-1.64%) | $4.37 | $4.17 | 1.14 M | $269.73 M |
| 05/22/2025 | $4.31 | $4.43 (2.78%) | $4.62 | $4.23 | 1.43 M | $283.83 M |
| 05/21/2025 | $4.58 | $4.37 (-4.59%) | $4.61 | $4.36 | 1.38 M | $279.98 M |
| 05/20/2025 | $4.75 | $4.71 (-0.84%) | $4.81 | $4.62 | 1.46 M | $301.76 M |
| 05/19/2025 | $5.08 | $4.79 (-5.71%) | $5.08 | $4.79 | 1.69 M | $306.89 M |
| 05/16/2025 | $5.07 | $5.23 (3.16%) | $5.26 | $4.96 | 1.61 M | $335.08 M |
| 05/15/2025 | $5.11 | $5.05 (-1.17%) | $5.12 | $4.88 | 2.89 M | $323.55 M |
| 05/14/2025 | $5.04 | $5.13 (1.79%) | $5.14 | $4.76 | 2.49 M | $328.67 M |
| 05/13/2025 | $4.67 | $5.09 (8.99%) | $5.48 | $4.61 | 2.98 M | $326.11 M |
| 05/12/2025 | $4.48 | $4.65 (3.79%) | $4.72 | $4.36 | 2.08 M | $297.92 M |
| 05/09/2025 | $3.93 | $4.07 (3.56%) | $4.25 | $3.93 | 1.65 M | $260.76 M |
| 05/08/2025 | $3.76 | $3.84 (2.13%) | $3.89 | $3.39 | 2.30 M | $246.02 M |
| 05/07/2025 | $3.69 | $3.77 (2.17%) | $3.79 | $3.64 | 1.31 M | $241.54 M |
| 05/06/2025 | $3.68 | $3.66 (-0.54%) | $3.80 | $3.65 | 1.09 M | $234.49 M |
| 05/05/2025 | $3.77 | $3.70 (-1.86%) | $3.86 | $3.68 | 1.30 M | $237.06 M |
| 05/02/2025 | $3.74 | $3.81 (1.87%) | $3.88 | $3.64 | 910.60 K | $244.10 M |
| 05/01/2025 | $3.57 | $3.69 (3.36%) | $3.72 | $3.57 | 1.12 M | $236.41 M |
| 04/30/2025 | $3.65 | $3.58 (-1.92%) | $3.67 | $3.52 | 989.05 K | $229.37 M |
| 04/29/2025 | $3.68 | $3.71 (0.82%) | $3.74 | $3.57 | 1.11 M | $237.70 M |
| 04/28/2025 | $3.60 | $3.70 (2.78%) | $3.85 | $3.60 | 1.43 M | $237.06 M |
| 04/25/2025 | $3.58 | $3.58 (0%) | $3.64 | $3.43 | 906.87 K | $229.37 M |
| 04/24/2025 | $3.40 | $3.58 (5.29%) | $3.64 | $3.35 | 2.65 M | $229.37 M |
| 04/23/2025 | $3.63 | $3.41 (-6.06%) | $3.67 | $3.33 | 1.45 M | $218.48 M |
| 04/22/2025 | $3.34 | $3.51 (5.09%) | $3.62 | $3.34 | 1.77 M | $224.88 M |
| 04/21/2025 | $3.33 | $3.30 (-0.9%) | $3.35 | $3.14 | 1.96 M | $211.43 M |
| 04/17/2025 | $3.48 | $3.40 (-2.3%) | $3.63 | $3.34 | 2.11 M | $217.83 M |
| 04/16/2025 | $3.58 | $3.48 (-2.79%) | $3.67 | $3.41 | 2.20 M | $222.96 M |
| 04/15/2025 | $3.79 | $3.62 (-4.49%) | $3.97 | $3.58 | 2.93 M | $231.93 M |
| 04/14/2025 | $3.83 | $3.86 (0.78%) | $3.99 | $3.71 | 1.27 M | $247.31 M |
| 04/11/2025 | $3.95 | $3.78 (-4.3%) | $3.98 | $3.68 | 1.52 M | $242.18 M |
| 04/10/2025 | $3.91 | $3.95 (1.02%) | $3.98 | $3.64 | 1.92 M | $253.07 M |
| 04/09/2025 | $3.51 | $4.06 (15.67%) | $4.09 | $3.26 | 3.67 M | $260.12 M |
| 04/08/2025 | $3.94 | $3.57 (-9.39%) | $3.98 | $3.47 | 2.76 M | $228.73 M |
| 04/07/2025 | $3.81 | $3.89 (2.1%) | $4.31 | $3.70 | 2.55 M | $249.23 M |
| 04/04/2025 | $4.08 | $4.09 (0.25%) | $4.20 | $3.75 | 2.53 M | $262.04 M |
| 04/03/2025 | $4.66 | $4.35 (-6.65%) | $4.72 | $4.31 | 1.78 M | $278.70 M |
| 04/02/2025 | $4.94 | $5.01 (1.42%) | $5.04 | $4.71 | 750.20 K | $320.99 M |
| 04/01/2025 | $4.81 | $4.85 (0.83%) | $4.90 | $4.62 | 1.02 M | $310.73 M |
| 03/31/2025 | $4.75 | $4.85 (2.11%) | $4.93 | $4.64 | 1.43 M | $310.73 M |
| 03/28/2025 | $5.34 | $4.86 (-8.99%) | $5.40 | $4.74 | 1.76 M | $311.38 M |
| 03/27/2025 | $5.11 | $5.40 (5.68%) | $5.54 | $4.99 | 1.62 M | $345.97 M |
| 03/26/2025 | $5.08 | $5.09 (0.2%) | $5.22 | $4.98 | 1.39 M | $326.11 M |
| 03/25/2025 | $5.06 | $5.05 (-0.2%) | $5.31 | $5.02 | 1.65 M | $323.55 M |
| 03/24/2025 | $5.41 | $5.06 (-6.47%) | $5.52 | $5.02 | 1.69 M | $324.19 M |
| 03/21/2025 | $5.21 | $5.33 (2.3%) | $5.36 | $5.09 | 14.64 M | $341.49 M |
| 03/20/2025 | $5.26 | $5.26 (0%) | $5.46 | $5.17 | 1.39 M | $337.00 M |
| 03/19/2025 | $5.22 | $5.28 (1.15%) | $5.34 | $5.09 | 1.43 M | $338.28 M |
| 03/18/2025 | $5.60 | $5.21 (-6.96%) | $5.62 | $5.14 | 1.98 M | $333.80 M |
| 03/17/2025 | $5.20 | $5.60 (7.69%) | $5.70 | $5.16 | 1.77 M | $358.79 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.
