Green Plains Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	38.590	39.189	37.766	38.160	38.160	315
2022-08-25	38.140	38.605	38.140	38.600	38.600	1,350
2022-08-24	37.010	37.530	37.010	37.200	37.200	646
2022-08-23	37.485	37.485	36.600	36.600	36.600	354
2022-08-22	37.160	37.340	36.315	37.340	37.340	28
2022-08-19	38.310	38.370	37.160	37.890	37.890	4
2022-08-18	38.810	39.170	38.560	39.170	39.170	2
2022-08-17	37.920	37.920	37.920	37.920	37.920	1
2022-08-16	39.030	39.030	38.610	38.610	38.610	1
2022-08-15	37.480	38.610	37.385	38.610	38.610	212
2022-08-12	39.880	40.220	38.940	40.220	40.220	1
2022-08-11	40.490	40.490	39.960	39.960	39.960	14
2022-08-10	38.310	39.780	38.310	39.780	39.780	62
2022-08-09	37.470	38.200	37.470	38.200	38.200	2
2022-08-08	37.160	38.140	37.160	38.140	38.140	2
2022-08-05	36.440	36.440	36.440	36.440	36.440	1
2022-08-04	37.140	37.140	37.140	37.140	37.140	1
2022-08-03	37.580	37.840	36.460	36.671	36.671	104
2022-08-02	36.000	39.393	36.000	38.200	38.200	75
2022-08-01	35.200	35.250	34.720	34.870	34.870	2
2022-07-29	34.940	36.290	34.700	35.860	35.860	42
2022-07-28	33.180	33.180	33.180	33.180	33.180	2
2022-07-27	31.680	31.680	31.680	31.680	31.680	1
2022-07-26	31.030	31.030	30.810	30.810	30.810	1
2022-07-25	30.920	30.920	30.920	30.920	30.920	1
2022-07-22	31.960	31.960	31.070	31.070	31.070	1
2022-07-21	32.410	32.410	30.850	31.579	31.579	2
2022-07-20	32.140	33.350	32.140	32.810	32.810	3
2022-07-19	31.280	31.860	31.270	31.860	31.860	2
2022-07-18	30.610	31.390	30.610	31.390	31.390	1
2022-07-15	28.750	28.830	28.750	28.800	28.800	1
2022-07-14	27.310	27.330	27.260	27.330	27.330	1
2022-07-13	27.660	27.970	27.640	27.970	27.970	1
2022-07-11	27.790	28.240	27.790	28.240	28.240	4
2022-07-08	28.720	28.810	28.570	28.690	28.690	3
2022-07-07	28.360	30.000	28.360	30.000	30.000	27
2022-07-06	27.540	27.540	27.070	27.150	27.150	3
2022-07-05	28.280	28.280	26.750	26.870	26.870	906
2022-07-01	27.260	28.420	27.210	28.420	28.420	2
2022-06-30	27.410	27.644	27.250	27.644	27.644	102
2022-06-29	28.910	28.910	27.585	27.585	27.585	2,202
2022-06-28	29.450	29.970	29.300	29.300	29.300	2
2022-06-27	27.330	28.090	27.010	28.090	28.090	3
2022-06-23	28.640	28.640	27.620	27.620	27.620	1
2022-06-21	30.670	31.670	30.670	31.670	31.670	2
2022-06-17	30.620	30.620	30.620	30.620	30.620	1
2022-06-16	32.390	32.390	32.280	32.280	32.280	1
2022-06-15	33.650	33.800	33.250	33.250	33.250	2
2022-06-13	35.000	35.280	32.810	32.930	32.930	4
2022-06-10	36.700	36.700	35.400	35.400	35.400	2
2022-06-08	38.000	38.190	38.000	38.110	38.110	1
2022-06-06	35.880	36.670	35.880	36.530	36.530	53
2022-06-01	33.990	35.090	33.694	34.170	34.170	525
2022-05-31	33.395	33.790	33.000	33.610	33.610	29
2022-05-27	32.880	32.880	32.880	32.880	32.880	1
2022-05-26	32.690	32.690	32.170	32.530	32.530	2
2022-05-24	34.370	34.370	31.990	31.990	31.990	1
2022-05-23	34.270	34.270	32.810	33.430	33.430	65
2022-05-20	33.330	33.850	32.460	32.460	32.460	40
2022-05-19	35.150	35.150	31.740	31.740	31.740	2

← NewerPage 16 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.