Green Plains Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	37.150	37.150	36.710	37.150	37.150	1,055
2023-02-07	33.166	33.166	33.166	33.166	33.166	362
2023-02-02	35.070	35.070	35.070	35.070	35.070	10
2023-02-01	34.070	34.070	34.070	34.070	34.070	20
2023-01-31	34.915	34.915	34.915	34.915	34.915	20
2023-01-25	30.240	30.240	30.240	30.240	30.240	20
2023-01-17	31.688	31.688	31.688	31.688	31.688	347
2023-01-09	31.662	31.662	31.662	31.662	31.662	100
2023-01-06	31.550	31.550	31.550	31.550	31.550	41
2022-12-30	30.310	30.310	30.310	30.310	30.310	17
2022-12-21	29.090	29.090	29.090	29.090	29.090	200
2022-12-20	29.434	29.434	29.434	29.434	29.434	17
2022-12-06	32.400	32.400	32.400	32.400	32.400	34
2022-12-01	34.501	34.501	34.501	34.501	34.501	200
2022-11-30	32.740	32.860	32.740	32.860	32.860	1
2022-11-29	32.980	32.980	32.980	32.980	32.980	1
2022-11-28	33.550	33.895	33.550	33.895	33.895	132
2022-11-25	34.610	34.610	34.610	34.610	34.610	1
2022-11-21	33.420	33.960	33.420	33.960	33.960	1
2022-11-17	33.820	34.000	33.540	33.870	33.870	203
2022-11-16	36.030	36.030	35.550	35.715	35.715	186
2022-11-15	36.700	36.700	36.260	36.260	36.260	51
2022-11-14	35.980	36.230	35.720	36.230	36.230	5
2022-11-11	35.322	36.610	35.322	36.610	36.610	70
2022-11-09	32.410	32.410	32.410	32.410	32.410	1
2022-11-04	31.782	32.180	31.170	31.170	31.170	194
2022-11-03	30.300	30.540	30.300	30.470	30.470	2
2022-11-02	28.800	28.800	28.800	28.800	28.800	1
2022-11-01	30.188	30.188	29.100	29.100	29.100	31
2022-10-31	28.920	28.920	28.540	28.540	28.540	32
2022-10-27	28.385	28.385	28.260	28.260	28.260	26
2022-10-26	28.000	28.250	27.640	27.640	27.640	18
2022-10-25	26.670	26.670	26.310	26.310	26.310	1
2022-10-24	28.550	28.550	26.875	27.600	27.600	98
2022-10-20	28.100	28.100	28.080	28.080	28.080	1
2022-10-19	27.850	27.850	27.790	27.790	27.790	2
2022-10-18	28.750	28.750	28.335	28.335	28.335	60
2022-10-14	28.730	28.730	27.650	27.650	27.650	3
2022-10-13	28.450	28.930	28.450	28.930	28.930	1
2022-10-11	27.159	27.159	27.159	27.159	27.159	1
2022-10-10	27.920	28.013	27.550	27.590	27.590	33
2022-10-06	30.050	30.050	28.780	28.780	28.780	2
2022-10-04	31.300	31.300	30.490	30.490	30.490	18
2022-10-03	29.960	30.399	29.960	30.399	30.399	30
2022-09-30	29.420	29.420	29.420	29.420	29.420	1
2022-09-29	28.650	28.650	28.650	28.650	28.650	1
2022-09-28	29.970	30.485	29.970	30.485	30.485	113
2022-09-27	27.550	27.780	27.550	27.780	27.780	1
2022-09-26	27.360	27.360	26.850	26.880	26.880	1
2022-09-23	28.880	28.880	27.800	27.890	27.890	2
2022-09-21	31.590	31.590	31.590	31.590	31.590	13
2022-09-13	36.300	36.300	35.379	35.379	35.379	1
2022-09-12	38.270	38.270	36.465	36.465	36.465	834
2022-09-09	38.540	38.739	38.540	38.739	38.739	2
2022-09-08	37.660	37.660	37.660	37.660	37.660	12
2022-09-06	35.310	35.310	34.280	34.280	34.280	1
2022-09-02	36.770	36.770	35.480	35.480	35.480	2
2022-09-01	36.390	36.390	34.960	34.960	34.960	3
2022-08-31	35.360	36.195	35.360	36.195	36.195	25
2022-08-30	37.410	37.410	35.586	35.586	35.586	89

← NewerPage 15 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.