Green Plains Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	20.730	21.400	20.730	21.120	21.120	39
2024-03-06	21.800	21.800	20.900	21.190	21.190	73
2024-03-05	20.510	21.250	20.510	21.250	21.250	94
2024-03-04	21.130	21.460	20.220	20.499	20.499	11,186
2024-03-01	21.280	21.708	21.090	21.440	21.440	62
2024-02-29	21.990	22.070	21.400	21.400	21.400	19
2024-02-28	21.500	21.936	21.490	21.780	21.780	104
2024-02-27	22.140	22.440	21.630	21.820	21.820	236
2024-02-26	21.980	22.150	21.690	21.760	21.760	92
2024-02-23	22.480	22.480	22.390	22.390	22.390	7
2024-02-21	22.870	22.880	22.450	22.670	22.670	18
2024-02-20	22.910	22.910	22.580	22.620	22.620	440
2024-02-16	23.610	23.670	23.240	23.400	23.400	624
2024-02-15	24.120	24.120	23.550	23.970	23.970	99
2024-02-14	23.640	23.850	23.370	23.450	23.450	395
2024-02-13	23.850	24.165	23.430	23.660	23.660	86
2024-02-12	24.551	24.740	24.240	24.740	24.740	459
2024-02-09	23.810	25.185	23.810	25.100	25.100	562
2024-02-08	22.600	23.318	22.600	23.250	23.250	735
2024-02-07	25.238	25.238	22.320	23.160	23.160	6,091
2024-02-06	19.690	20.010	19.620	20.010	20.010	87
2024-02-05	20.200	20.200	19.480	20.000	20.000	81
2024-02-02	20.270	20.470	20.250	20.420	20.420	380
2024-02-01	20.890	21.100	20.350	20.430	20.430	78
2024-01-31	21.140	21.290	20.880	21.290	21.290	56
2024-01-30	21.800	21.800	21.070	21.150	21.150	48
2024-01-29	21.588	22.175	21.390	21.920	21.920	1,176
2024-01-26	20.250	21.580	20.250	21.470	21.470	1,802
2024-01-25	19.820	20.110	19.780	20.020	20.020	17
2024-01-24	20.436	20.436	19.910	19.940	19.940	28
2024-01-23	20.670	20.710	20.140	20.140	20.140	33
2024-01-22	20.610	20.985	20.170	20.380	20.380	53
2024-01-19	20.820	20.820	20.440	20.620	20.620	1,129
2024-01-18	21.160	21.160	20.563	20.563	20.563	864
2024-01-17	20.940	21.200	20.570	20.640	20.640	176
2024-01-16	21.340	21.912	21.340	21.608	21.608	183
2024-01-12	22.250	22.580	21.419	21.670	21.670	125
2024-01-11	23.300	23.300	22.270	22.450	22.450	82
2024-01-10	23.500	23.916	23.380	23.631	23.631	10,868
2024-01-09	23.920	24.106	23.920	24.106	24.106	779
2024-01-05	24.400	24.458	24.294	24.294	24.294	3
2024-01-04	24.570	24.761	24.134	24.134	24.134	97
2024-01-03	24.640	24.881	24.640	24.760	24.760	34
2024-01-02	25.220	25.480	25.220	25.470	25.470	3
2023-12-29	25.650	25.650	25.650	25.650	25.650	3
2023-12-28	25.350	25.520	25.350	25.488	25.488	243
2023-12-22	25.700	25.700	25.700	25.700	25.700	4
2023-12-21	25.630	25.720	25.630	25.670	25.670	131
2023-12-20	26.430	26.595	26.134	26.195	26.195	73
2023-12-19	26.080	26.240	26.080	26.240	26.240	7
2023-12-18	26.420	26.420	25.920	26.056	26.056	223
2023-12-15	27.710	27.710	26.210	26.330	26.330	64
2023-12-14	26.830	28.310	26.830	28.200	28.200	80
2023-12-13	25.280	25.700	25.280	25.700	25.700	144
2023-12-12	24.020	25.043	24.020	25.043	25.043	245
2023-12-11	23.685	24.500	23.675	24.463	24.463	491
2023-12-08	23.270	23.280	22.850	22.850	22.850	16
2023-12-07	23.150	23.190	23.035	23.170	23.170	370
2023-12-06	24.355	24.355	23.263	23.263	23.263	344
2023-12-05	24.960	24.960	24.160	24.160	24.160	173

← NewerPage 12 of 19 · 1,090 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.