Green Plains Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	28.380	29.310	28.220	29.130	29.130	4
2022-01-27	30.910	30.910	28.370	28.370	28.370	2
2022-01-26	33.000	33.000	31.760	31.770	31.770	1
2022-01-25	30.600	31.970	30.600	31.970	31.970	1
2022-01-24	31.210	31.310	29.870	31.310	31.310	5
2022-01-21	30.105	30.860	30.105	30.860	30.860	26
2022-01-20	32.890	32.990	32.890	32.990	32.990	1
2022-01-19	33.540	34.290	33.540	33.630	33.630	4
2022-01-18	33.640	33.640	32.540	33.330	33.330	250
2022-01-14	32.780	32.780	31.710	31.710	31.710	71
2022-01-13	31.290	34.740	31.290	33.830	33.830	6
2022-01-12	37.500	37.500	34.750	34.750	34.750	31
2022-01-11	34.960	36.880	34.950	36.880	36.880	2
2022-01-10	34.930	35.790	34.670	34.670	34.670	3
2022-01-07	36.180	36.180	36.080	36.080	36.080	1
2022-01-06	38.620	38.620	38.620	38.620	38.620	1
2022-01-05	37.750	38.300	37.750	38.220	38.220	3
2022-01-04	37.060	37.480	36.720	37.110	37.110	3
2021-12-31	36.600	36.600	34.800	34.800	34.800	1
2021-12-30	35.670	35.760	34.950	35.060	35.060	4
2021-12-29	35.220	35.220	35.220	35.220	35.220	1
2021-12-23	35.880	36.260	35.820	35.820	35.820	1
2021-12-22	35.810	36.340	35.810	36.230	36.230	3
2021-12-21	35.290	35.330	34.760	35.330	35.330	2
2021-12-20	35.650	35.650	32.090	33.720	33.720	4
2021-12-17	34.510	35.980	34.490	35.980	35.980	3
2021-12-16	35.160	36.730	35.160	36.730	36.730	1
2021-12-15	33.920	34.140	33.920	34.140	34.140	5
2021-12-14	35.250	35.350	34.860	34.860	34.860	2
2021-12-13	38.470	38.470	36.030	36.030	36.030	1
2021-12-10	38.380	38.380	37.880	37.940	37.940	1
2021-12-09	38.430	38.430	38.150	38.350	38.350	110
2021-12-08	39.580	39.580	38.500	38.740	38.740	2
2021-12-07	36.260	38.760	36.260	38.480	38.480	3
2021-12-06	36.370	36.430	36.370	36.430	36.430	1
2021-12-03	40.750	40.750	36.200	36.200	36.200	4
2021-12-02	42.180	42.180	38.580	38.580	38.580	2
2021-12-01	40.100	40.390	39.040	39.040	39.040	5
2021-11-30	37.593	37.900	36.920	37.900	37.900	24
2021-11-29	39.350	40.300	37.950	38.640	38.640	7
2021-11-26	40.500	40.500	36.525	38.340	38.340	310
2021-11-24	38.970	39.120	38.750	39.120	39.120	1
2021-11-23	40.510	40.510	38.230	38.950	38.950	82
2021-11-22	40.820	42.170	40.630	40.980	40.980	45
2021-11-19	40.217	41.120	40.217	40.790	40.790	37
2021-11-18	39.600	40.370	39.580	40.370	40.370	6
2021-11-17	40.370	40.370	39.200	39.490	39.490	8,833
2021-11-16	39.740	39.820	39.350	39.820	39.820	2
2021-11-15	40.700	40.700	38.570	39.170	39.170	7
2021-11-12	40.600	40.810	39.830	40.020	40.020	4
2021-11-11	40.390	41.300	40.390	40.840	40.840	4
2021-11-10	40.670	41.190	40.670	41.190	41.190	2
2021-11-09	44.130	44.300	42.120	42.120	42.120	26
2021-11-08	42.990	43.490	42.530	43.490	43.490	7
2021-11-05	40.690	41.950	40.690	41.240	41.240	82
2021-11-04	38.000	39.710	37.000	39.240	39.240	29
2021-11-03	38.153	39.180	38.153	39.180	39.180	34
2021-11-02	38.540	39.000	37.960	38.060	38.060	22
2021-11-01	38.440	39.800	37.870	38.610	38.610	136
2021-10-29	36.860	38.590	36.860	37.400	37.400	26

← NewerPage 18 of 19 · 1,084 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.