MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GPRE — Green Plains, Inc.
NasdaqGreen Plains, Inc.
$15.23
+0.30(+2.01%)
- O
- 14.91
- H
- 15.30
- L
- 14.67
- V
- 1.01M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.23
Period Return+333.9%
Period High$19.65
Period Low$3.33
Avg Daily Volume1.67M
Total Trading Days365
GPRE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.91 | $15.30 | $14.67 | $15.23 | +$0.30 | +2.01% | 1,014,252 | $15.17 | $14.67 $15.30 |
| Oct 1, 2026 | $15.05 | $15.13 | $14.80 | $14.93 | $-0.13 | -0.86% | 1,435,094 | $14.95 | $14.80 $15.13 |
| Sep 30, 2026 | $14.88 | $15.34 | $14.84 | $15.06 | +$0.35 | +2.38% | 962,667 | $15.13 | $14.84 $15.34 |
| Sep 29, 2026 | $14.74 | $14.81 | $14.54 | $14.71 | $-0.09 | -0.61% | 1,725,463 | $14.70 | $14.54 $14.81 |
| Sep 28, 2026 | $14.96 | $15.18 | $14.76 | $14.80 | $-0.12 | -0.80% | 863,383 | $14.88 | $14.76 $15.18 |
| Sep 25, 2026 | $14.96 | $15.10 | $14.62 | $14.92 | $-0.09 | -0.60% | 1,491,965 | $14.92 | $14.62 $15.10 |
| Sep 24, 2026 | $15.12 | $15.37 | $14.92 | $15.01 | $-0.10 | -0.66% | 1,232,133 | $15.06 | $14.92 $15.37 |
| Sep 23, 2026 | $15.11 | $15.41 | $14.87 | $15.11 | +$0.04 | +0.27% | 1,090,233 | $15.07 | $14.87 $15.41 |
| Sep 22, 2026 | $14.84 | $15.33 | $14.83 | $15.07 | +$0.22 | +1.48% | 937,374 | $15.09 | $14.83 $15.33 |
| Sep 21, 2026 | $14.74 | $15.17 | $14.73 | $14.85 | $-0.30 | -1.98% | 1,306,868 | $14.89 | $14.73 $15.17 |
| Sep 18, 2026 | $15.09 | $15.21 | $14.89 | $15.15 | +$0.06 | +0.40% | 2,926,507 | $15.13 | $14.89 $15.21 |
| Sep 17, 2026 | $15.14 | $15.51 | $14.92 | $15.09 | +$0.03 | +0.20% | 1,455,713 | $15.18 | $14.92 $15.51 |
| Sep 16, 2026 | $14.78 | $15.19 | $14.43 | $15.06 | +$0.19 | +1.28% | 2,464,758 | $14.96 | $14.43 $15.19 |
| Sep 15, 2026 | $14.67 | $14.93 | $14.53 | $14.87 | +$0.26 | +1.78% | 1,392,969 | $14.79 | $14.53 $14.93 |
| Sep 14, 2026 | $14.90 | $15.07 | $14.33 | $14.61 | $-0.29 | -1.95% | 1,670,881 | $14.66 | $14.33 $15.07 |
| Sep 11, 2026 | $15.41 | $15.49 | $14.76 | $14.90 | $-0.44 | -2.87% | 1,284,545 | $14.96 | $14.76 $15.49 |
| Sep 10, 2026 | $15.73 | $15.89 | $15.31 | $15.34 | $-0.30 | -1.92% | 1,579,079 | $15.52 | $15.31 $15.89 |
| Sep 9, 2026 | $15.84 | $15.99 | $15.35 | $15.64 | $-0.14 | -0.89% | 981,462 | $15.59 | $15.35 $15.99 |
| Sep 8, 2026 | $15.54 | $16.03 | $15.54 | $15.78 | +$0.33 | +2.14% | 1,117,808 | $15.84 | $15.54 $16.03 |
| Sep 4, 2026 | $14.97 | $15.48 | $14.80 | $15.45 | +$0.49 | +3.28% | 1,541,761 | $15.36 | $14.80 $15.48 |
| Sep 3, 2026 | $15.17 | $15.34 | $14.68 | $14.96 | $-0.26 | -1.68% | 2,298,141 | $14.98 | $14.68 $15.34 |
| Sep 2, 2026 | $14.57 | $15.23 | $14.37 | $15.22 | +$0.47 | +3.15% | 2,467,461 | $15.05 | $14.37 $15.23 |
| Sep 1, 2026 | $14.48 | $14.86 | $14.23 | $14.75 | +$0.30 | +2.08% | 1,734,510 | $14.68 | $14.23 $14.86 |
| Aug 31, 2026 | $14.69 | $14.81 | $13.57 | $14.45 | $-0.21 | -1.43% | 1,585,462 | $14.18 | $13.57 $14.81 |
| Aug 28, 2026 | $14.00 | $14.82 | $13.43 | $14.66 | +$0.62 | +4.42% | 3,340,465 | $14.13 | $13.43 $14.82 |
| Aug 27, 2026 | $14.91 | $15.04 | $14.00 | $14.04 | $-0.84 | -5.65% | 1,801,345 | $14.19 | $14.00 $15.04 |
| Aug 26, 2026 | $14.69 | $15.34 | $14.69 | $14.88 | +$0.23 | +1.57% | 2,411,799 | $14.92 | $14.69 $15.34 |
| Aug 25, 2026 | $14.84 | $15.14 | $14.58 | $14.65 | $-0.32 | -2.14% | 1,496,053 | $14.81 | $14.58 $15.14 |
| Aug 24, 2026 | $16.17 | $16.28 | $14.79 | $14.97 | $-1.28 | -7.88% | 995,309 | $15.09 | $14.79 $16.28 |
| Aug 21, 2026 | $16.25 | $16.58 | $15.99 | $16.25 | +$0.23 | +1.44% | 1,108,004 | $16.21 | $15.99 $16.58 |