Green Plains Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	33.180	33.307	33.180	33.307	33.307	16
2023-08-08	32.210	33.060	32.210	33.025	33.025	58
2023-08-07	31.550	32.783	31.423	32.783	32.783	175
2023-08-04	32.278	33.190	32.278	33.190	33.190	47
2023-08-03	34.249	34.580	34.249	34.580	34.580	13
2023-08-02	34.564	34.810	34.535	34.810	34.810	274
2023-07-31	35.805	35.805	35.805	35.805	35.805	7
2023-07-28	35.262	35.262	35.262	35.262	35.262	25
2023-07-27	34.993	34.993	34.993	34.993	34.993	7
2023-07-26	34.774	34.963	34.774	34.963	34.963	207
2023-07-25	34.512	34.930	34.512	34.930	34.930	10
2023-07-24	34.629	34.782	34.629	34.772	34.772	64
2023-07-21	34.062	34.385	34.062	34.385	34.385	14
2023-07-19	34.290	34.290	34.290	34.290	34.290	7
2023-07-18	33.492	33.492	33.492	33.492	33.492	36
2023-07-17	32.316	32.316	32.316	32.316	32.316	19
2023-07-13	34.001	34.023	34.001	34.021	34.021	211
2023-07-12	34.078	34.942	33.812	34.942	34.942	517
2023-07-10	33.520	33.535	33.520	33.535	33.535	9
2023-07-06	32.205	32.205	32.205	32.205	32.205	1
2023-06-30	31.958	32.312	31.958	32.312	32.312	9
2023-06-28	30.455	30.455	30.455	30.455	30.455	8
2023-06-26	29.940	29.940	29.940	29.940	29.940	2
2023-06-21	30.955	30.955	30.648	30.648	30.648	115
2023-06-16	33.370	33.370	33.370	33.370	33.370	7
2023-06-14	33.010	33.010	32.961	32.961	32.961	14
2023-06-13	32.810	32.810	32.791	32.791	32.791	92
2023-06-12	31.620	31.620	31.620	31.620	31.620	4
2023-06-08	31.349	31.349	31.349	31.349	31.349	1
2023-06-06	31.840	31.840	31.819	31.819	31.819	140
2023-05-31	28.730	28.730	28.595	28.645	28.645	598
2023-05-26	31.139	31.139	31.139	31.139	31.139	1
2023-05-23	32.429	32.429	32.429	32.429	32.429	3
2023-05-22	31.170	31.219	31.170	31.219	31.219	15
2023-05-18	29.903	29.903	29.903	29.903	29.903	300
2023-05-17	29.540	29.540	29.520	29.520	29.520	932
2023-05-16	30.240	30.240	30.240	30.240	30.240	15
2023-05-15	31.430	31.430	31.360	31.365	31.365	156
2023-05-12	31.615	31.615	31.282	31.282	31.282	150
2023-05-11	29.390	29.440	29.390	29.440	29.440	589
2023-05-10	29.827	29.827	29.827	29.827	29.827	300
2023-05-03	33.595	33.595	33.592	33.592	33.592	428
2023-05-02	33.200	33.200	33.200	33.200	33.200	300
2023-04-25	32.840	32.865	32.840	32.850	32.850	633
2023-04-24	33.359	33.359	33.359	33.359	33.359	2
2023-04-21	31.990	31.990	31.990	31.990	31.990	14
2023-04-14	33.329	33.329	33.329	33.329	33.329	1
2023-04-13	33.370	33.370	33.370	33.370	33.370	5
2023-04-06	29.762	29.762	29.762	29.762	29.762	1
2023-04-05	30.060	30.125	30.060	30.125	30.125	472
2023-04-04	30.995	31.080	30.995	31.080	31.080	2,476
2023-04-03	31.770	31.770	31.770	31.770	31.770	12
2023-03-30	30.635	30.635	30.635	30.635	30.635	2,377
2023-03-29	30.599	30.599	30.598	30.598	30.598	78
2023-03-28	30.987	31.225	30.987	31.225	31.225	1,016
2023-03-27	30.970	30.970	30.970	30.970	30.970	17
2023-03-23	30.460	30.460	29.090	29.090	29.090	330
2023-03-14	32.230	32.230	32.230	32.230	32.230	60
2023-03-09	33.296	33.296	33.296	33.296	33.296	121
2023-02-22	33.472	33.604	33.472	33.604	33.604	1,000

← NewerPage 14 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.