Green Plains Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 14.010 | 14.090 | 13.100 | 13.100 | 13.100 | 716 |
| 2024-08-30 | 14.010 | 14.280 | 14.010 | 14.280 | 14.280 | 7 |
| 2024-08-29 | 14.060 | 14.470 | 14.060 | 14.410 | 14.410 | 16 |
| 2024-08-28 | 13.660 | 14.025 | 13.660 | 13.742 | 13.742 | 308 |
| 2024-08-27 | 13.990 | 14.220 | 13.810 | 13.880 | 13.880 | 20 |
| 2024-08-23 | 13.920 | 14.290 | 13.920 | 14.200 | 14.200 | 124 |
| 2024-08-22 | 13.690 | 13.768 | 13.530 | 13.530 | 13.530 | 8 |
| 2024-08-21 | 13.340 | 13.740 | 13.340 | 13.710 | 13.710 | 4,150 |
| 2024-08-20 | 13.860 | 13.860 | 13.360 | 13.360 | 13.360 | 5 |
| 2024-08-19 | 14.100 | 14.240 | 14.030 | 14.058 | 14.058 | 285 |
| 2024-08-16 | 13.820 | 14.020 | 13.550 | 13.949 | 13.949 | 247 |
| 2024-08-15 | 13.810 | 13.851 | 13.530 | 13.828 | 13.828 | 104 |
| 2024-08-14 | 14.230 | 14.340 | 13.330 | 13.510 | 13.510 | 559 |
| 2024-08-13 | 13.020 | 13.870 | 13.020 | 13.860 | 13.860 | 706 |
| 2024-08-12 | 13.210 | 13.300 | 13.049 | 13.210 | 13.210 | 93 |
| 2024-08-09 | 14.120 | 14.120 | 12.938 | 13.010 | 13.010 | 2,638 |
| 2024-08-08 | 14.350 | 14.680 | 14.230 | 14.260 | 14.260 | 223 |
| 2024-08-07 | 14.030 | 15.430 | 14.030 | 14.732 | 14.732 | 470 |
| 2024-08-06 | 16.180 | 16.340 | 13.770 | 14.609 | 14.609 | 1,122 |
| 2024-08-05 | 16.210 | 16.420 | 15.900 | 16.297 | 16.297 | 173 |
| 2024-08-02 | 17.160 | 17.350 | 17.035 | 17.350 | 17.350 | 784 |
| 2024-08-01 | 17.760 | 17.790 | 17.340 | 17.430 | 17.430 | 454 |
| 2024-07-31 | 17.920 | 17.920 | 17.690 | 17.690 | 17.690 | 64 |
| 2024-07-30 | 17.590 | 17.780 | 17.350 | 17.780 | 17.780 | 37 |
| 2024-07-29 | 17.550 | 17.730 | 17.320 | 17.320 | 17.320 | 29 |
| 2024-07-26 | 17.590 | 18.020 | 17.590 | 17.760 | 17.760 | 153 |
| 2024-07-25 | 16.060 | 17.370 | 16.060 | 17.370 | 17.370 | 28 |
| 2024-07-24 | 16.470 | 16.470 | 16.335 | 16.335 | 16.335 | 51 |
| 2024-07-23 | 16.275 | 16.275 | 16.275 | 16.275 | 16.275 | 15 |
| 2024-07-22 | 16.630 | 16.630 | 16.425 | 16.440 | 16.440 | 19 |
| 2024-07-19 | 16.490 | 16.798 | 16.490 | 16.680 | 16.680 | 252 |
| 2024-07-18 | 17.070 | 17.140 | 16.860 | 16.860 | 16.860 | 79 |
| 2024-07-17 | 17.005 | 17.165 | 16.830 | 17.070 | 17.070 | 1,405 |
| 2024-07-16 | 16.401 | 16.401 | 15.960 | 16.050 | 16.050 | 94 |
| 2024-07-15 | 16.395 | 16.920 | 16.200 | 16.400 | 16.400 | 113 |
| 2024-07-12 | 16.860 | 16.860 | 16.170 | 16.350 | 16.350 | 353 |
| 2024-07-11 | 15.330 | 16.170 | 15.330 | 16.170 | 16.170 | 238 |
| 2024-07-10 | 15.350 | 15.360 | 15.040 | 15.210 | 15.210 | 33 |
| 2024-07-09 | 14.680 | 15.390 | 14.620 | 15.260 | 15.260 | 57 |
| 2024-07-08 | 14.410 | 14.924 | 14.410 | 14.730 | 14.730 | 315 |
| 2024-07-05 | 15.090 | 15.148 | 14.415 | 14.620 | 14.620 | 110 |
| 2024-07-03 | 15.140 | 15.210 | 15.029 | 15.095 | 15.095 | 62 |
| 2024-07-02 | 15.700 | 15.841 | 15.210 | 15.210 | 15.210 | 132 |
| 2024-07-01 | 15.790 | 16.050 | 15.439 | 15.439 | 15.439 | 532 |
| 2024-06-28 | 16.750 | 16.830 | 16.150 | 16.150 | 16.150 | 45 |
| 2024-06-27 | 16.590 | 16.690 | 16.580 | 16.640 | 16.640 | 3,392 |
| 2024-06-26 | 15.990 | 16.567 | 15.800 | 16.567 | 16.567 | 50 |
| 2024-06-25 | 15.500 | 15.870 | 15.390 | 15.844 | 15.844 | 441 |
| 2024-06-24 | 15.090 | 15.540 | 14.900 | 15.540 | 15.540 | 22 |
| 2024-06-21 | 14.915 | 14.915 | 14.880 | 14.910 | 14.910 | 1,001 |
| 2024-06-20 | 14.850 | 14.970 | 14.570 | 14.920 | 14.920 | 33 |
| 2024-06-18 | 14.675 | 14.675 | 14.660 | 14.660 | 14.660 | 3 |
| 2024-06-17 | 14.568 | 14.829 | 14.466 | 14.829 | 14.829 | 232 |
| 2024-06-14 | 15.655 | 15.655 | 15.179 | 15.179 | 15.179 | 11 |
| 2024-06-13 | 15.968 | 15.968 | 15.410 | 15.418 | 15.418 | 8,665 |
| 2024-06-12 | 17.100 | 17.100 | 16.205 | 16.205 | 16.205 | 2,449 |
| 2024-06-11 | 16.120 | 16.580 | 16.120 | 16.530 | 16.530 | 38 |
| 2024-06-10 | 16.530 | 16.640 | 16.150 | 16.390 | 16.390 | 214 |
| 2024-06-07 | 17.070 | 17.070 | 16.610 | 16.665 | 16.665 | 436 |
| 2024-06-06 | 16.800 | 17.190 | 16.620 | 17.190 | 17.190 | 18 |
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.