Green Plains Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	16.540	17.500	16.510	17.120	17.120	479
2026-07-29	17.000	17.050	16.340	16.630	16.630	263
2026-07-28	16.408	16.800	16.216	16.450	16.450	1,446
2026-07-27	17.100	17.100	16.300	16.560	16.560	371
2026-07-24	17.210	17.390	16.870	17.208	17.208	123
2026-07-23	18.180	18.180	17.500	17.510	17.510	462
2026-07-22	17.800	17.820	17.500	17.670	17.670	147
2026-07-21	17.030	17.621	16.890	17.590	17.590	1,989
2026-07-20	19.600	19.850	17.320	17.530	17.530	6,914
2026-07-17	16.530	19.570	16.530	19.160	19.160	10,090
2026-07-16	16.650	17.680	16.370	17.210	17.210	322
2026-07-15	17.270	17.270	16.390	16.650	16.650	147
2026-07-14	17.800	17.800	17.052	17.075	17.075	3,038
2026-07-13	17.300	17.640	16.700	17.580	17.580	1,222
2026-07-10	16.637	16.820	16.580	16.780	16.780	3,084
2026-07-09	16.650	16.800	16.290	16.350	16.350	96
2026-07-08	15.650	16.750	15.650	16.472	16.472	4,591
2026-07-07	15.810	15.980	15.315	15.950	15.950	189
2026-07-06	15.780	15.780	15.100	15.670	15.670	67
2026-07-03	15.553	15.553	15.553	15.553	15.553	0
2026-07-02	16.300	16.310	15.553	15.553	15.553	399
2026-07-01	15.190	16.025	15.190	16.020	16.020	1,033
2026-06-30	15.488	15.740	15.240	15.490	15.490	124
2026-06-29	15.000	15.470	14.600	15.459	15.459	316
2026-06-26	14.690	15.070	14.690	15.070	15.070	461
2026-06-25	14.760	14.930	14.140	14.560	14.560	329
2026-06-24	14.400	14.400	14.000	14.012	14.012	2,741
2026-06-23	14.580	14.890	14.449	14.530	14.530	710
2026-06-22	14.700	15.320	14.670	14.910	14.910	150
2026-06-19	14.600	14.600	14.600	14.600	14.600	0
2026-06-18	14.880	14.880	14.182	14.600	14.600	9,349
2026-06-17	14.613	14.790	14.467	14.790	14.790	12
2026-06-16	14.400	14.810	14.179	14.610	14.610	869
2026-06-15	14.740	14.780	14.060	14.060	14.060	4,961
2026-06-12	14.780	15.250	14.780	15.019	15.019	437
2026-06-11	15.130	15.130	14.660	14.770	14.770	967
2026-06-10	15.130	15.130	14.720	14.918	14.918	467
2026-06-09	14.850	14.909	14.390	14.590	14.590	2,149
2026-06-08	14.970	15.250	14.880	15.059	15.059	1,393
2026-06-05	14.990	15.250	14.800	14.920	14.920	1,388
2026-06-04	15.850	16.200	14.920	14.960	14.960	2,836
2026-06-03	16.250	16.550	15.910	15.949	15.949	2,013
2026-06-02	16.250	16.570	15.750	16.484	16.484	782
2026-06-01	15.700	16.360	15.700	16.320	16.320	753
2026-05-29	15.980	15.980	15.485	15.485	15.485	479
2026-05-28	15.480	15.901	15.480	15.860	15.860	1,218
2026-05-27	15.720	15.950	15.230	15.670	15.670	575
2026-05-26	15.600	16.190	15.215	16.190	16.190	1,189
2026-05-22	15.050	15.585	14.920	15.585	15.585	1,649
2026-05-21	15.950	15.950	15.358	15.500	15.500	2,967
2026-05-20	16.400	16.490	15.639	15.639	15.639	980
2026-05-19	17.200	17.200	16.232	16.549	16.549	494
2026-05-18	17.190	17.500	16.680	16.990	16.990	784
2026-05-15	16.480	16.970	16.480	16.840	16.840	633
2026-05-14	17.200	17.200	16.640	16.660	16.660	267
2026-05-13	16.800	17.000	16.310	16.670	16.670	464
2026-05-12	17.480	17.480	16.650	16.870	16.870	381
2026-05-11	18.140	18.730	17.670	17.710	17.710	4,033
2026-05-08	16.950	18.119	16.550	18.020	18.020	4,135
2026-05-07	17.150	18.250	16.190	16.470	16.470	2,701

← NewerPage 2 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.