Green Plains Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	18.250	18.250	16.950	16.950	16.950	1,661
2026-05-05	18.500	18.910	17.870	18.205	18.205	4,318
2026-05-04	18.000	18.000	17.439	17.830	17.830	1,334
2026-05-01	17.250	18.093	17.080	17.730	17.730	1,959
2026-04-30	17.500	17.550	17.040	17.510	17.510	1,807
2026-04-29	17.500	17.520	16.820	17.430	17.430	1,519
2026-04-28	16.000	16.750	16.000	16.320	16.320	202
2026-04-27	16.210	16.550	16.060	16.400	16.400	576
2026-04-24	16.130	16.600	16.030	16.055	16.055	81
2026-04-23	16.470	16.650	16.150	16.300	16.300	260
2026-04-22	16.680	16.680	16.070	16.070	16.070	493
2026-04-21	15.790	16.100	15.500	16.040	16.040	1,191
2026-04-20	14.600	15.690	14.600	15.600	15.600	2,458
2026-04-17	16.200	16.200	14.130	14.780	14.780	7,466
2026-04-16	15.250	15.620	15.100	15.620	15.620	278
2026-04-15	15.490	15.500	14.920	15.380	15.380	128
2026-04-14	15.000	15.840	15.000	15.270	15.270	434
2026-04-13	15.230	16.000	15.230	15.680	15.680	1,034
2026-04-10	15.010	15.410	14.930	15.180	15.180	951
2026-04-09	15.885	16.050	15.370	15.490	15.490	2,471
2026-04-08	15.350	15.610	14.480	15.610	15.610	2,551
2026-04-07	16.400	16.400	15.940	15.989	15.989	1,091
2026-04-02	16.470	17.070	16.430	16.560	16.560	1,548
2026-04-01	16.290	16.770	15.520	15.905	15.905	3,057
2026-03-31	16.500	17.180	16.145	16.232	16.232	1,384
2026-03-30	17.310	17.570	16.400	16.563	16.563	4,204
2026-03-27	16.580	17.775	16.290	16.845	16.845	3,113
2026-03-26	16.610	16.820	16.000	16.675	16.675	955
2026-03-25	16.480	16.690	16.100	16.216	16.216	2,162
2026-03-24	15.360	16.430	15.000	16.310	16.310	4,334
2026-03-23	15.460	16.010	15.250	15.490	15.490	195
2026-03-20	16.600	16.800	15.140	15.360	15.360	653
2026-03-19	15.940	16.540	15.940	16.520	16.520	442
2026-03-18	17.030	17.030	15.921	16.174	16.174	5,815
2026-03-17	15.180	16.772	15.180	16.640	16.640	1,602
2026-03-16	15.750	15.770	15.325	15.402	15.402	612
2026-03-13	16.160	16.200	15.540	15.640	15.640	493
2026-03-12	15.620	16.480	15.170	16.298	16.298	2,389
2026-03-11	15.100	15.629	14.690	15.559	15.559	501
2026-03-10	14.775	15.510	14.775	15.180	15.180	159
2026-03-09	16.180	16.345	15.062	15.062	15.062	2,376
2026-03-06	15.460	16.080	15.180	16.040	16.040	913
2026-03-05	15.050	15.330	14.800	15.027	15.027	674
2026-03-04	14.980	15.340	14.585	15.150	15.150	1,746
2026-03-03	13.890	14.791	13.452	14.750	14.750	3,212
2026-03-02	13.330	14.380	13.330	13.910	13.910	1,961
2026-02-27	14.090	14.290	13.350	13.550	13.550	1,853
2026-02-26	14.050	14.350	13.995	14.200	14.200	3,226
2026-02-25	13.840	14.270	13.840	13.921	13.921	787
2026-02-24	13.910	14.250	13.500	13.870	13.870	2,171
2026-02-23	14.050	14.390	13.660	13.679	13.679	2,084
2026-02-20	13.654	13.960	13.450	13.960	13.960	2,193
2026-02-19	13.590	13.640	13.160	13.430	13.430	476
2026-02-18	13.000	13.870	13.000	13.360	13.360	1,069
2026-02-17	13.230	13.600	13.212	13.310	13.310	554
2026-02-16	13.810	13.810	13.810	13.810	13.810	0
2026-02-13	13.960	13.960	13.383	13.810	13.810	1,607
2026-02-12	15.720	15.720	13.980	13.982	13.982	2,364
2026-02-11	14.660	15.520	14.660	15.180	15.180	1,024
2026-02-10	14.240	15.070	14.150	14.899	14.899	1,985

← NewerPage 3 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.