5 DAY PERFORMANCE
-2.12%
1 MONTH PERFORMANCE
+15.31%
3 MONTH PERFORMANCE
+28.57%
6 MONTH PERFORMANCE
+60.98%
YEAR-TO-DATE PERFORMANCE
+36.84%
1 YEAR PERFORMANCE
+107.26%
Green Plains Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $13.57 | $13.39 (-1.34%) | $13.59 | $13.21 | 623.99 K | $933.14 M |
| 02/17/2026 | $13.47 | $13.18 (-2.15%) | $13.55 | $13.12 | 1.91 M | $915.77 M |
| 02/13/2026 | $13.94 | $13.70 (-1.72%) | $14.28 | $13.37 | 1.74 M | $951.90 M |
| 02/12/2026 | $15.47 | $13.92 (-10.02%) | $15.64 | $13.77 | 3.20 M | $967.19 M |
| 02/11/2026 | $15.06 | $15.50 (2.92%) | $15.61 | $14.78 | 2.60 M | $1.08 B |
| 02/10/2026 | $14.27 | $14.73 (3.22%) | $15.07 | $14.20 | 2.53 M | $1.02 B |
| 02/09/2026 | $14.75 | $14.27 (-3.25%) | $14.89 | $14.07 | 2.17 M | $991.51 M |
| 02/06/2026 | $13.01 | $13.85 (6.46%) | $14.26 | $12.86 | 2.52 M | $962.33 M |
| 02/05/2026 | $12.80 | $12.66 (-1.09%) | $14.23 | $12.37 | 4.22 M | $879.64 M |
| 02/04/2026 | $12.42 | $12.60 (1.45%) | $13.33 | $12.12 | 2.75 M | $875.47 M |
| 02/03/2026 | $11.76 | $12.32 (4.76%) | $12.49 | $11.71 | 1.16 M | $856.02 M |
| 02/02/2026 | $11.19 | $11.64 (4.02%) | $11.94 | $11.16 | 1.07 M | $808.77 M |
| 01/30/2026 | $11.86 | $11.46 (-3.37%) | $11.98 | $11.02 | 791.31 K | $800.54 M |
| 01/29/2026 | $12.06 | $12.09 (0.25%) | $12.11 | $11.40 | 784.31 K | $844.55 M |
| 01/28/2026 | $12.13 | $11.93 (-1.65%) | $12.27 | $11.68 | 881.54 K | $833.37 M |
| 01/27/2026 | $11.50 | $11.77 (2.35%) | $11.98 | $11.42 | 524.01 K | $822.19 M |
| 01/26/2026 | $11.64 | $11.52 (-1.03%) | $11.87 | $11.40 | 600.94 K | $804.73 M |
| 01/23/2026 | $12.00 | $11.69 (-2.58%) | $12.22 | $11.67 | 988.60 K | $816.60 M |
| 01/22/2026 | $12.05 | $11.87 (-1.49%) | $12.28 | $11.79 | 1.63 M | $829.18 M |
| 01/21/2026 | $11.24 | $12.02 (6.94%) | $12.23 | $11.17 | 1.89 M | $839.66 M |
| 01/20/2026 | $11.33 | $11.14 (-1.68%) | $11.46 | $10.70 | 1.70 M | $778.18 M |
| 01/16/2026 | $11.62 | $11.63 (0.09%) | $11.77 | $11.46 | 2.88 M | $812.41 M |
| 01/15/2026 | $11.15 | $11.61 (4.13%) | $11.70 | $11.11 | 1.39 M | $811.02 M |
| 01/14/2026 | $11.28 | $11.18 (-0.89%) | $11.57 | $11.06 | 1.39 M | $780.98 M |
| 01/13/2026 | $10.68 | $11.21 (4.96%) | $11.44 | $10.68 | 1.37 M | $783.07 M |
| 01/12/2026 | $10.57 | $10.63 (0.57%) | $10.90 | $10.40 | 1.06 M | $742.56 M |
| 01/09/2026 | $10.30 | $10.57 (2.62%) | $10.62 | $9.95 | 856.70 K | $738.37 M |
| 01/08/2026 | $9.59 | $10.30 (7.4%) | $10.37 | $9.49 | 1.27 M | $719.51 M |
| 01/07/2026 | $9.72 | $9.57 (-1.54%) | $9.76 | $9.44 | 649.20 K | $668.51 M |
| 01/06/2026 | $9.91 | $9.74 (-1.72%) | $10.04 | $9.52 | 823.47 K | $680.39 M |
| 01/05/2026 | $10.46 | $9.89 (-5.45%) | $10.78 | $9.50 | 1.22 M | $690.87 M |
| 01/02/2026 | $9.83 | $10.28 (4.58%) | $10.29 | $9.78 | 1.08 M | $718.11 M |
| 12/31/2025 | $9.71 | $9.80 (0.93%) | $9.83 | $9.49 | 931.63 K | $684.58 M |
| 12/30/2025 | $9.92 | $9.73 (-1.92%) | $10.00 | $9.70 | 577.62 K | $679.69 M |
| 12/29/2025 | $9.88 | $9.85 (-0.3%) | $10.13 | $9.66 | 748.60 K | $688.07 M |
| 12/26/2025 | $9.89 | $9.88 (-0.1%) | $10.07 | $9.75 | 581.11 K | $690.17 M |
| 12/24/2025 | $9.86 | $10.03 (1.72%) | $10.17 | $9.81 | 472.20 K | $700.65 M |
| 12/23/2025 | $9.55 | $9.90 (3.66%) | $9.99 | $9.47 | 789.50 K | $691.56 M |
| 12/22/2025 | $9.43 | $9.59 (1.7%) | $9.77 | $9.40 | 901.30 K | $669.91 M |
| 12/19/2025 | $9.70 | $9.40 (-3.09%) | $9.84 | $9.38 | 1.91 M | $656.64 M |
| 12/18/2025 | $9.79 | $9.76 (-0.31%) | $10.02 | $9.71 | 721.70 K | $681.78 M |
| 12/17/2025 | $9.50 | $9.63 (1.37%) | $9.80 | $9.49 | 929.60 K | $672.70 M |
| 12/16/2025 | $9.63 | $9.51 (-1.25%) | $9.69 | $9.40 | 992.80 K | $664.32 M |
| 12/15/2025 | $9.74 | $9.80 (0.62%) | $9.80 | $9.47 | 894.63 K | $684.58 M |
| 12/12/2025 | $9.80 | $9.67 (-1.33%) | $9.87 | $9.54 | 1.41 M | $675.50 M |
| 12/11/2025 | $9.54 | $9.76 (2.31%) | $9.78 | $9.45 | 857.82 K | $681.78 M |
| 12/10/2025 | $9.90 | $9.71 (-1.92%) | $9.92 | $9.53 | 954.92 K | $678.29 M |
| 12/09/2025 | $9.59 | $9.94 (3.65%) | $9.97 | $9.44 | 1.50 M | $694.36 M |
| 12/08/2025 | $9.81 | $9.51 (-3.06%) | $9.97 | $9.31 | 1.28 M | $664.32 M |
| 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 |
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.
