Green Plains Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 17.080 | 17.290 | 16.880 | 17.110 | 17.110 | 424 |
| 2024-06-04 | 17.420 | 17.450 | 17.150 | 17.240 | 17.240 | 97 |
| 2024-06-03 | 17.300 | 17.450 | 17.170 | 17.430 | 17.430 | 30 |
| 2024-05-31 | 17.278 | 17.290 | 16.910 | 17.290 | 17.290 | 364 |
| 2024-05-30 | 17.140 | 17.672 | 17.070 | 17.560 | 17.560 | 143 |
| 2024-05-29 | 17.540 | 18.200 | 17.410 | 17.504 | 17.504 | 155 |
| 2024-05-28 | 18.290 | 18.620 | 18.270 | 18.286 | 18.286 | 77 |
| 2024-05-24 | 18.530 | 18.635 | 18.320 | 18.340 | 18.340 | 218 |
| 2024-05-23 | 19.400 | 19.500 | 18.610 | 18.610 | 18.610 | 51 |
| 2024-05-22 | 19.210 | 19.770 | 18.880 | 19.430 | 19.430 | 32 |
| 2024-05-21 | 19.110 | 19.140 | 18.900 | 18.990 | 18.990 | 244 |
| 2024-05-20 | 19.000 | 19.350 | 19.000 | 19.110 | 19.110 | 24 |
| 2024-05-17 | 19.233 | 19.233 | 18.930 | 18.930 | 18.930 | 188 |
| 2024-05-16 | 18.950 | 19.210 | 18.510 | 19.055 | 19.055 | 57 |
| 2024-05-15 | 20.280 | 20.280 | 19.370 | 19.390 | 19.390 | 59 |
| 2024-05-14 | 20.230 | 20.350 | 19.880 | 20.020 | 20.020 | 9 |
| 2024-05-13 | 19.980 | 20.240 | 19.790 | 19.800 | 19.800 | 2,523 |
| 2024-05-10 | 20.418 | 20.418 | 19.560 | 19.576 | 19.576 | 709 |
| 2024-05-09 | 19.240 | 19.775 | 19.240 | 19.690 | 19.690 | 336 |
| 2024-05-08 | 18.980 | 19.303 | 18.750 | 19.303 | 19.303 | 16 |
| 2024-05-07 | 19.700 | 20.040 | 19.540 | 19.670 | 19.670 | 242 |
| 2024-05-03 | 19.980 | 20.170 | 19.980 | 20.140 | 20.140 | 6 |
| 2024-05-02 | 19.862 | 20.579 | 19.815 | 20.579 | 20.579 | 609 |
| 2024-05-01 | 20.420 | 20.560 | 20.080 | 20.080 | 20.080 | 7 |
| 2024-04-30 | 21.220 | 21.220 | 20.870 | 20.870 | 20.870 | 17 |
| 2024-04-29 | 21.450 | 21.680 | 21.410 | 21.523 | 21.523 | 69 |
| 2024-04-26 | 20.850 | 21.110 | 20.850 | 21.110 | 21.110 | 2 |
| 2024-04-25 | 21.330 | 21.330 | 21.130 | 21.190 | 21.190 | 204 |
| 2024-04-24 | 22.080 | 22.120 | 21.760 | 21.760 | 21.760 | 1,674 |
| 2024-04-23 | 21.720 | 22.570 | 21.670 | 22.440 | 22.440 | 30 |
| 2024-04-22 | 22.230 | 22.230 | 21.590 | 21.800 | 21.800 | 36 |
| 2024-04-19 | 21.130 | 22.230 | 21.130 | 22.146 | 22.146 | 377 |
| 2024-04-18 | 20.880 | 21.320 | 20.710 | 21.060 | 21.060 | 107 |
| 2024-04-17 | 21.330 | 21.530 | 21.010 | 21.170 | 21.170 | 65 |
| 2024-04-16 | 20.340 | 21.060 | 20.340 | 20.900 | 20.900 | 167 |
| 2024-04-15 | 20.690 | 21.394 | 20.540 | 21.394 | 21.394 | 214 |
| 2024-04-12 | 22.420 | 23.160 | 22.360 | 22.360 | 22.360 | 391 |
| 2024-04-11 | 22.950 | 22.950 | 22.100 | 22.590 | 22.590 | 24 |
| 2024-04-10 | 22.370 | 23.360 | 22.070 | 22.960 | 22.960 | 673 |
| 2024-04-09 | 22.910 | 23.120 | 22.590 | 22.610 | 22.610 | 432 |
| 2024-04-08 | 23.550 | 23.640 | 22.810 | 22.850 | 22.850 | 185 |
| 2024-04-05 | 23.510 | 23.510 | 22.820 | 23.280 | 23.280 | 395 |
| 2024-04-04 | 23.630 | 23.636 | 23.200 | 23.636 | 23.636 | 43 |
| 2024-04-03 | 23.567 | 23.567 | 23.567 | 23.567 | 23.567 | 50 |
| 2024-04-02 | 22.639 | 22.808 | 22.639 | 22.785 | 22.785 | 300 |
| 2024-03-28 | 22.500 | 23.300 | 22.200 | 23.260 | 23.260 | 1,061 |
| 2024-03-27 | 21.750 | 22.450 | 21.750 | 22.430 | 22.430 | 37 |
| 2024-03-26 | 21.980 | 22.190 | 21.860 | 21.870 | 21.870 | 53 |
| 2024-03-25 | 22.080 | 22.090 | 21.460 | 22.000 | 22.000 | 515 |
| 2024-03-22 | 21.620 | 21.970 | 21.440 | 21.970 | 21.970 | 23 |
| 2024-03-21 | 22.010 | 22.100 | 21.440 | 21.770 | 21.770 | 121 |
| 2024-03-20 | 21.630 | 21.780 | 20.910 | 21.710 | 21.710 | 165 |
| 2024-03-19 | 20.700 | 21.910 | 20.690 | 21.720 | 21.720 | 266 |
| 2024-03-18 | 20.080 | 20.809 | 19.880 | 20.809 | 20.809 | 137 |
| 2024-03-15 | 19.980 | 20.738 | 19.980 | 20.320 | 20.320 | 111 |
| 2024-03-14 | 20.067 | 20.070 | 19.890 | 20.003 | 20.003 | 1,405 |
| 2024-03-13 | 20.330 | 20.870 | 20.280 | 20.570 | 20.570 | 227 |
| 2024-03-12 | 20.620 | 21.279 | 20.160 | 20.440 | 20.440 | 88 |
| 2024-03-11 | 20.690 | 21.020 | 20.630 | 20.960 | 20.960 | 190 |
| 2024-03-08 | 20.810 | 21.120 | 20.660 | 20.830 | 20.830 | 199 |
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.