Green Plains Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	13.950	14.851	13.950	14.370	14.370	2,374
2026-02-06	12.840	14.203	12.840	14.090	14.090	2,246
2026-02-05	13.000	14.128	12.414	12.520	12.520	6,255
2026-02-04	12.558	13.290	12.117	12.270	12.270	9,257
2026-02-03	11.930	12.500	11.930	12.500	12.500	3,175
2026-02-02	11.370	11.890	11.156	11.870	11.870	1,566
2026-01-30	12.050	12.050	11.182	11.210	11.210	586
2026-01-29	12.060	12.100	11.630	12.000	12.000	118
2026-01-28	12.240	12.290	11.960	12.140	12.140	3,842
2026-01-27	11.900	11.980	11.500	11.950	11.950	10
2026-01-26	11.380	11.830	11.380	11.710	11.710	38
2026-01-23	12.170	12.200	11.906	11.910	11.910	2,012
2026-01-22	12.050	12.252	11.971	11.971	11.971	3,569
2026-01-21	11.997	12.120	11.200	11.676	11.676	290
2026-01-20	11.167	11.700	10.761	10.907	10.907	1,362
2026-01-19	11.550	11.550	11.550	11.550	11.550	0
2026-01-16	11.590	11.590	11.550	11.550	11.550	248
2026-01-15	11.395	11.550	11.040	11.550	11.550	727
2026-01-14	11.280	11.560	11.280	11.410	11.410	1,035
2026-01-13	10.902	11.418	10.640	11.417	11.417	485
2026-01-12	10.746	10.821	10.420	10.807	10.807	1,079
2026-01-09	9.951	10.486	9.951	10.315	10.315	593
2026-01-08	9.590	10.328	9.490	10.327	10.327	4,021
2026-01-07	9.615	9.650	9.480	9.480	9.480	504
2026-01-06	9.790	9.930	9.790	9.830	9.830	105
2026-01-05	10.465	10.810	9.529	9.529	9.529	6,670
2026-01-02	9.890	10.089	9.810	10.089	10.089	505
2025-12-31	9.710	9.711	9.605	9.710	9.710	382
2025-12-30	10.110	10.110	9.690	9.920	9.920	111
2025-12-29	9.880	9.940	9.865	9.914	9.914	257
2025-12-24	9.926	10.082	9.926	10.082	10.082	583
2025-12-23	9.420	9.600	9.420	9.550	9.550	7
2025-12-22	9.430	9.670	9.390	9.633	9.633	67
2025-12-19	9.750	9.750	9.640	9.673	9.673	350
2025-12-18	9.888	9.890	9.888	9.890	9.890	3,460
2025-12-17	9.500	9.727	9.500	9.727	9.727	135
2025-12-16	9.800	9.800	9.510	9.510	9.510	100
2025-12-15	9.680	9.760	9.640	9.640	9.640	13
2025-12-12	9.610	9.797	9.610	9.797	9.797	16
2025-12-11	9.620	9.660	9.620	9.660	9.660	6
2025-12-10	9.940	9.940	9.540	9.540	9.540	843
2025-12-09	9.900	9.900	9.450	9.866	9.866	1,655
2025-12-08	9.720	10.100	9.335	9.335	9.335	1,804
2025-12-05	9.990	10.200	9.825	9.840	9.840	1,113
2025-12-04	10.360	10.375	10.230	10.302	10.302	490
2025-12-03	10.500	10.500	10.110	10.245	10.245	2,496
2025-12-02	10.468	10.468	10.110	10.300	10.300	297
2025-12-01	10.470	10.470	10.015	10.180	10.180	628
2025-11-28	10.247	10.260	9.930	10.260	10.260	311
2025-11-27	10.020	10.020	10.020	10.020	10.020	0
2025-11-26	10.020	10.020	10.020	10.020	10.020	1
2025-11-25	9.610	10.008	9.530	10.008	10.008	1,498
2025-11-24	10.060	10.060	9.746	9.746	9.746	170
2025-11-21	9.850	9.850	9.850	9.850	9.850	4,846
2025-11-20	10.070	10.247	10.070	10.247	10.247	2
2025-11-19	10.100	10.420	9.670	9.678	9.678	1,483
2025-11-18	10.050	10.358	10.050	10.358	10.358	108
2025-11-17	10.092	10.468	10.050	10.468	10.468	4,291
2025-11-14	9.430	9.570	9.300	9.570	9.570	23
2025-11-13	9.540	9.540	9.380	9.380	9.380	11

← NewerPage 4 of 5 · 254 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.