Green Plains Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	25.900	26.010	25.420	25.420	25.420	310
2023-12-01	24.705	25.358	24.690	25.300	25.300	708
2023-11-30	24.650	25.180	24.650	25.118	25.118	19
2023-11-29	23.920	23.920	23.620	23.860	23.860	47
2023-11-28	23.550	24.132	23.400	24.070	24.070	154
2023-11-27	24.056	24.056	23.675	23.675	23.675	199
2023-11-24	24.960	24.960	24.260	24.260	24.260	15
2023-11-22	24.690	24.690	24.520	24.520	24.520	102
2023-11-21	25.900	25.900	25.302	25.310	25.310	160
2023-11-20	25.745	26.345	25.730	26.345	26.345	52
2023-11-17	25.760	25.760	24.880	25.136	25.136	732
2023-11-16	25.940	26.030	25.268	25.268	25.268	185
2023-11-15	26.600	26.620	26.020	26.020	26.020	137
2023-11-14	26.680	27.070	26.680	26.810	26.810	57
2023-11-13	26.120	26.170	26.120	26.120	26.120	1
2023-11-10	26.520	26.520	25.468	25.750	25.750	30
2023-11-08	26.513	26.690	26.513	26.685	26.685	121
2023-11-07	27.660	27.660	26.800	26.800	26.800	119
2023-11-06	28.000	28.230	27.770	27.780	27.780	19
2023-11-03	28.440	28.720	28.160	28.160	28.160	7
2023-11-02	28.500	28.500	27.370	27.658	27.658	19
2023-11-01	29.035	29.035	29.035	29.035	29.035	1
2023-10-31	30.027	31.070	30.020	30.020	30.020	545
2023-10-30	28.040	28.640	27.857	28.640	28.640	109
2023-10-27	28.065	28.065	28.065	28.065	28.065	39
2023-10-26	27.821	27.821	27.821	27.821	27.821	2
2023-10-25	27.603	27.603	27.603	27.603	27.603	11
2023-10-24	27.947	27.947	27.503	27.503	27.503	2
2023-10-23	25.780	27.190	25.780	27.190	27.190	78
2023-10-20	27.704	27.740	27.560	27.560	27.560	277
2023-10-18	29.060	29.250	28.440	28.440	28.440	10
2023-10-17	28.460	29.670	28.460	29.420	29.420	20
2023-10-16	26.370	28.490	26.370	28.490	28.490	276
2023-10-13	27.130	27.130	26.087	26.087	26.087	12
2023-10-12	27.910	27.910	26.740	26.740	26.740	39
2023-10-11	28.430	28.520	28.430	28.520	28.520	1
2023-10-10	27.920	28.530	27.920	28.530	28.530	4,248
2023-10-09	27.500	28.070	27.240	27.270	27.270	51
2023-10-06	27.940	28.120	27.450	28.010	28.010	49
2023-10-05	28.700	28.700	28.565	28.565	28.565	138
2023-10-04	28.660	28.660	28.280	28.537	28.537	9
2023-10-03	29.213	29.213	29.213	29.213	29.213	5
2023-10-02	30.030	30.030	29.660	29.750	29.750	52
2023-09-21	30.925	30.940	30.925	30.940	30.940	220
2023-09-20	32.087	32.087	32.087	32.087	32.087	1
2023-09-14	34.330	34.330	34.330	34.330	34.330	22
2023-09-12	33.317	34.093	33.317	34.093	34.093	906
2023-09-11	34.172	34.172	33.911	33.911	33.911	121
2023-09-07	31.560	31.663	31.560	31.663	31.663	857
2023-09-05	30.430	30.490	30.430	30.490	30.490	1
2023-08-31	31.085	31.085	31.085	31.085	31.085	1
2023-08-30	31.463	31.463	31.463	31.463	31.463	1
2023-08-25	30.946	31.017	30.946	31.017	31.017	127
2023-08-23	31.353	31.353	31.353	31.353	31.353	1
2023-08-22	32.535	32.560	32.535	32.560	32.560	299
2023-08-21	32.189	32.189	32.189	32.189	32.189	100
2023-08-17	31.597	31.597	31.597	31.597	31.597	3
2023-08-14	32.323	32.323	32.323	32.323	32.323	20
2023-08-11	33.672	33.672	33.350	33.350	33.350	177
2023-08-10	33.485	33.485	33.485	33.485	33.485	7

← NewerPage 13 of 19 · 1,083 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.