Green Plains Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.091	14.370	13.930	14.060	14.060	42
2026-10-22	14.390	14.390	13.838	13.970	13.970	538
2026-10-21	14.390	14.480	14.240	14.240	14.240	3
2026-10-20	14.310	14.310	13.990	14.100	14.100	19
2026-10-19	14.190	14.480	13.930	13.930	13.930	9
2026-10-16	14.500	14.670	14.190	14.670	14.670	99
2026-10-15	14.670	15.200	14.470	14.520	14.520	357
2026-10-14	15.650	15.900	15.050	15.050	15.050	1,170
2026-10-13	14.618	15.760	14.580	15.760	15.760	7,732
2026-10-12	14.490	14.610	14.490	14.610	14.610	215
2026-10-09	14.970	15.290	14.660	14.760	14.760	28
2026-10-08	15.680	15.680	15.010	15.010	15.010	918
2026-10-07	15.500	15.500	15.050	15.160	15.160	8
2026-10-06	15.150	15.450	14.940	15.350	15.350	44
2026-10-05	15.250	15.380	14.880	15.310	15.310	26
2026-10-02	14.910	14.980	14.745	14.745	14.745	112
2026-10-01	15.240	15.240	14.900	14.930	14.930	19
2026-09-30	14.880	15.190	14.880	15.130	15.130	8
2026-09-29	14.850	14.870	14.500	14.670	14.670	1,927
2026-09-28	15.400	15.400	14.950	14.960	14.960	5
2026-09-25	15.100	15.100	14.740	14.860	14.860	71
2026-09-24	15.180	15.180	14.950	15.060	15.060	1,044
2026-09-23	15.210	15.320	14.920	14.920	14.920	539
2026-09-22	14.840	15.240	14.840	15.240	15.240	1,113
2026-09-21	15.100	15.164	14.740	14.810	14.810	52
2026-09-18	15.102	15.220	14.880	14.970	14.970	19
2026-09-17	15.200	15.468	14.820	15.350	15.350	62
2026-09-16	14.900	14.990	14.560	14.740	14.740	471
2026-09-15	14.980	14.980	14.670	14.705	14.705	1,380
2026-09-14	15.280	15.280	14.780	14.780	14.780	4
2026-09-11	15.395	15.540	15.066	15.067	15.067	237
2026-09-10	15.980	15.980	15.490	15.490	15.490	241
2026-09-09	16.000	16.100	15.400	15.650	15.650	140
2026-09-08	15.450	16.000	15.450	15.680	15.680	127
2026-09-04	14.885	15.280	14.885	15.250	15.250	127
2026-09-03	15.400	15.400	14.720	15.030	15.030	116
2026-09-02	14.860	15.031	14.480	14.970	14.970	610
2026-09-01	14.490	14.870	14.370	14.740	14.740	162
2026-08-31	14.800	14.910	13.570	13.990	13.990	242
2026-08-28	14.380	14.510	13.500	14.350	14.350	4,998
2026-08-27	14.880	15.200	14.001	14.190	14.190	1,538
2026-08-26	15.020	15.150	14.620	14.900	14.900	8,804
2026-08-25	14.852	15.150	14.611	14.950	14.950	343
2026-08-24	16.180	16.240	14.850	14.850	14.850	1,863
2026-08-21	16.500	16.590	16.020	16.050	16.050	228
2026-08-20	16.250	16.550	15.901	15.901	15.901	317
2026-08-19	15.950	16.380	15.950	15.970	15.970	658
2026-08-18	16.168	16.350	15.860	16.100	16.100	203
2026-08-17	15.680	15.970	15.420	15.880	15.880	3,566
2026-08-14	15.780	15.850	15.420	15.490	15.490	40
2026-08-13	15.130	15.600	15.050	15.600	15.600	39
2026-08-12	15.660	15.920	15.040	15.086	15.086	324
2026-08-11	15.200	15.830	15.150	15.690	15.690	474
2026-08-10	14.400	15.230	14.400	15.160	15.160	250
2026-08-07	14.960	15.540	14.710	14.710	14.710	732
2026-08-06	16.010	16.320	15.160	15.280	15.280	13
2026-08-05	16.600	17.270	16.600	16.850	16.850	76
2026-08-04	16.843	17.210	16.500	17.070	17.070	371
2026-08-03	16.850	16.920	16.160	16.480	16.480	822
2026-07-31	17.000	17.490	16.700	16.710	16.710	429

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-23	0.1200 USD
2019-02-21	0.1200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.