Green Plains Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	33.400	35.040	33.400	34.570	34.570	5
2022-05-17	32.520	32.740	32.520	32.740	32.740	1
2022-05-16	32.250	32.270	31.691	31.940	31.940	504
2022-05-13	30.460	31.530	30.460	31.430	31.430	2
2022-05-12	27.610	30.140	27.610	30.140	30.140	2
2022-05-09	32.750	32.750	28.952	29.000	29.000	9
2022-05-06	30.760	32.570	30.760	32.200	32.200	4
2022-05-03	31.340	31.340	30.100	30.370	30.370	11
2022-04-26	28.080	28.160	28.080	28.160	28.160	1
2022-04-25	29.550	29.550	28.710	29.200	29.200	2
2022-04-22	31.270	32.960	30.090	30.090	30.090	54
2022-04-21	32.100	34.070	32.100	32.860	32.860	2,088
2022-04-14	31.580	31.950	31.170	31.230	31.230	6
2022-04-13	31.180	32.190	30.310	31.590	31.590	5
2022-04-12	29.320	31.450	29.320	30.850	30.850	9
2022-04-11	27.800	28.200	27.800	28.200	28.200	1
2022-04-08	28.720	28.720	28.200	28.200	28.200	3
2022-04-07	29.570	29.570	27.960	27.960	27.960	1
2022-04-06	28.750	29.690	28.690	28.690	28.690	13
2022-04-05	33.140	33.140	29.160	29.240	29.240	105
2022-04-04	32.500	32.500	31.050	31.050	31.050	5
2022-04-01	32.245	32.245	31.930	31.930	31.930	102
2022-03-31	30.290	31.900	30.260	31.640	31.640	4
2022-03-30	31.780	31.780	30.630	30.630	30.630	2
2022-03-29	30.570	30.970	30.230	30.580	30.580	4
2022-03-28	32.690	32.690	29.870	30.010	30.010	420
2022-03-25	36.780	36.780	30.680	30.970	30.970	55
2022-03-24	30.550	31.270	30.210	31.270	31.270	4
2022-03-21	30.875	30.875	29.735	29.735	29.735	40
2022-03-18	30.720	31.090	30.690	30.700	30.700	3
2022-03-17	30.740	31.670	30.150	31.470	31.470	44
2022-03-16	29.050	29.850	29.050	29.850	29.850	2,403
2022-03-15	27.850	28.680	27.850	28.490	28.490	1
2022-03-14	30.580	30.690	29.540	29.540	29.540	56
2022-03-11	32.020	32.040	31.370	31.760	31.760	3
2022-03-10	32.340	32.780	32.140	32.140	32.140	47
2022-03-09	31.470	32.240	31.470	31.830	31.830	865
2022-03-08	30.650	32.240	30.360	31.830	31.830	4
2022-03-07	30.100	30.920	29.410	29.460	29.460	24
2022-03-04	31.390	31.390	30.440	30.440	30.440	4
2022-03-03	35.230	35.230	32.510	32.510	32.510	4
2022-03-02	33.740	34.320	33.470	34.210	34.210	6
2022-03-01	32.770	32.980	32.470	32.840	32.840	25
2022-02-28	30.630	32.620	30.090	31.650	31.650	42
2022-02-25	29.980	30.340	29.980	30.240	30.240	3
2022-02-24	26.740	29.050	26.740	28.330	28.330	5
2022-02-22	26.850	27.100	26.530	27.100	27.100	3
2022-02-18	26.940	27.150	26.940	27.000	27.000	1
2022-02-17	27.560	28.210	27.560	27.900	27.900	2
2022-02-16	29.190	29.240	28.430	28.430	28.430	3
2022-02-15	27.060	29.710	27.060	29.710	29.710	210
2022-02-14	31.240	31.240	27.320	27.500	27.500	661
2022-02-11	30.540	31.380	30.050	30.690	30.690	5
2022-02-10	32.145	34.330	32.145	33.980	33.980	4
2022-02-09	32.230	32.420	32.180	32.420	32.420	2
2022-02-08	30.830	30.890	30.640	30.890	30.890	1
2022-02-07	29.960	31.070	29.960	30.960	30.960	3
2022-02-01	32.600	32.600	30.780	31.620	31.620	2
2022-01-31	30.190	30.290	29.720	30.290	30.290	3
2022-01-28	28.380	29.310	28.220	29.130	29.130	4

← NewerPage 17 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.