Loading live market data…

Green Plains Inc.

NASDAQ:GPRE

$17.12 USD

-$0.19 (-1.1%)

Volume
1.05M
Average Volume
1.48M
Market Capitalization
$1.2B
P/E Ratio
-63.41
Dividend Yield
0.00%
Price Target
$17.00
Year High
$18.94
Year Low
$7.08
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.71
Date Opening Price Closing Price %Chg Volume
2026-07-14 $17.44 $17.12 -1.83% 1.05M
2026-07-13 $17.21 $17.31 0.58% 1.14M
2026-07-10 $16.65 $16.89 1.44% 815.7K
2026-07-09 $16.56 $16.63 0.42% 889.2K
2026-07-08 $15.86 $16.63 4.85% 1.26M
2026-07-07 $15.75 $15.80 0.32% 965.94K
2026-07-06 $15.39 $15.75 2.34% 817.09K
2026-07-02 $16.09 $15.51 -3.60% 792.53K
2026-07-01 $15.18 $15.86 4.48% 1.12M
2026-06-30 $15.47 $15.38 -0.58% 1.08M
2026-06-29 $15.10 $15.24 0.93% 1.06M
2026-06-26 $14.79 $15.09 2.03% 2.26M
2026-06-25 $14.42 $14.89 3.26% 968.1K
2026-06-24 $14.21 $14.64 3.03% 1.87M
2026-06-23 $14.58 $14.41 -1.17% 1.32M
2026-06-22 $14.83 $15.06 1.55% 1.16M
2026-06-18 $14.59 $14.82 1.58% 3.5M
2026-06-17 $14.54 $14.53 -0.07% 2.32M
2026-06-16 $14.25 $14.80 3.86% 1.45M
2026-06-15 $14.81 $14.39 -2.84% 1.74M
2026-06-12 $14.78 $15.00 1.49% 867.72K
2026-06-11 $15.00 $14.91 -0.60% 1.63M
2026-06-10 $14.92 $14.94 0.13% 1.18M
2026-06-09 $14.77 $14.80 0.20% 1.41M
2026-06-08 $15.19 $14.91 -1.84% 1.47M
2026-06-05 $14.99 $14.97 -0.13% 1.07M
2026-06-04 $15.85 $15.08 -4.86% 1.39M
2026-06-03 $16.45 $15.90 -3.34% 1.71M
2026-06-02 $15.91 $16.14 1.45% 1.29M
2026-06-01 $15.99 $16.15 1.00% 1.09M
2026-05-29 $15.75 $15.67 -0.51% 2.32M
2026-05-28 $15.79 $15.81 0.13% 963.36K
2026-05-27 $15.23 $15.67 2.89% 1.35M
2026-05-26 $15.31 $15.83 3.40% 1.33M
2026-05-22 $15.03 $15.47 2.93% 1.38M
2026-05-21 $15.88 $15.07 -5.10% 2.51M
2026-05-20 $16.29 $15.65 -3.93% 1.29M
2026-05-19 $16.73 $16.20 -3.17% 1.43M
2026-05-18 $17.31 $16.95 -2.08% 1.54M
2026-05-15 $16.59 $17.14 3.32% 1.37M
2026-05-14 $16.81 $16.68 -0.77% 1.53M
2026-05-13 $16.80 $16.81 0.06% 860.07K
2026-05-12 $17.06 $16.77 -1.70% 1.71M
2026-05-11 $17.91 $17.15 -4.24% 2.19M
2026-05-08 $16.85 $18.19 7.95% 2.41M
2026-05-07 $17.07 $16.46 -3.57% 3.06M
2026-05-06 $17.58 $16.97 -3.47% 2.3M
2026-05-05 $18.07 $18.25 1.00% 1.55M
2026-05-04 $17.54 $18.07 3.02% 1.2M
2026-05-01 $17.38 $17.76 2.19% 1.43M
2026-04-30 $17.12 $17.38 1.52% 1.24M
2026-04-29 $17.22 $17.25 0.17% 1.37M
2026-04-28 $16.60 $16.82 1.33% 1.17M
2026-04-27 $16.38 $16.46 0.49% 832.14K
2026-04-24 $16.29 $15.92 -2.27% 793.23K
2026-04-23 $16.29 $16.32 0.18% 817.42K
2026-04-22 $16.51 $16.25 -1.57% 1.69M
2026-04-21 $15.69 $16.21 3.31% 1.35M
2026-04-20 $15.04 $15.63 3.92% 1.19M
2026-04-17 $15.51 $14.82 -4.45% 3.6M
2026-04-16 $15.35 $15.96 3.97% 1.62M
2026-04-15 $15.36 $15.41 0.33% 1.37M
2026-04-14 $15.61 $15.39 -1.41% 1.36M
2026-04-13 $15.50 $15.67 1.10% 1.15M
2026-04-10 $15.03 $15.23 1.33% 760.2K
2026-04-09 $15.72 $15.21 -3.24% 1.14M
2026-04-08 $14.68 $15.59 6.20% 1.82M
2026-04-07 $16.09 $15.70 -2.42% 968.1K
2026-04-06 $16.73 $16.09 -3.83% 843.02K
2026-04-02 $16.49 $16.96 2.85% 2.15M
2026-04-01 $16.41 $16.23 -1.10% 1.69M
2026-03-31 $16.68 $16.45 -1.38% 1.36M
2026-03-30 $17.27 $16.53 -4.28% 1.65M
2026-03-27 $16.37 $16.89 3.18% 2.1M
2026-03-26 $16.10 $16.50 2.48% 1.32M
2026-03-25 $16.12 $16.19 0.43% 1.32M
2026-03-24 $15.68 $16.30 3.95% 2.22M
2026-03-23 $15.25 $15.36 0.72% 1.75M
2026-03-20 $16.46 $15.50 -5.83% 3.3M
2026-03-19 $16.25 $16.51 1.60% 1.8M
2026-03-18 $16.59 $16.13 -2.77% 1.54M
2026-03-17 $15.83 $16.70 5.50% 1.8M
2026-03-16 $15.77 $15.37 -2.54% 1.16M
2026-03-13 $16.19 $15.81 -2.35% 1.08M
2026-03-12 $15.62 $16.19 3.65% 1.23M
2026-03-11 $14.79 $15.72 6.29% 1.07M
2026-03-10 $15.12 $15.22 0.66% 1.39M
2026-03-09 $16.28 $14.94 -8.23% 2.15M
2026-03-06 $15.28 $15.83 3.60% 1.91M
2026-03-05 $14.82 $15.51 4.66% 1.78M