Green Plains Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 10.330 | 10.380 | 9.880 | 9.880 | 9.880 | 176 |
| 2025-11-11 | 9.870 | 10.145 | 9.870 | 10.145 | 10.145 | 1,909 |
| 2025-11-10 | 10.490 | 10.490 | 9.810 | 10.051 | 10.051 | 494 |
| 2025-11-07 | 9.435 | 10.040 | 9.435 | 9.955 | 9.955 | 2,824 |
| 2025-11-06 | 10.820 | 10.960 | 9.785 | 9.940 | 9.940 | 587 |
| 2025-11-05 | 11.390 | 11.850 | 10.995 | 11.400 | 11.400 | 5,102 |
| 2025-11-04 | 10.172 | 10.200 | 10.010 | 10.010 | 10.010 | 1,511 |
| 2025-11-03 | 10.100 | 10.350 | 10.100 | 10.281 | 10.281 | 15 |
| 2025-10-31 | 10.080 | 10.100 | 9.901 | 9.901 | 9.901 | 378 |
| 2025-10-30 | 10.320 | 10.340 | 10.082 | 10.202 | 10.202 | 1,002 |
| 2025-10-29 | 10.340 | 10.555 | 10.278 | 10.555 | 10.555 | 958 |
| 2025-10-28 | 10.460 | 10.685 | 10.460 | 10.685 | 10.685 | 711 |
| 2025-10-27 | 11.245 | 11.330 | 10.720 | 10.720 | 10.720 | 2,604 |
| 2025-10-24 | 10.560 | 11.240 | 10.560 | 11.115 | 11.115 | 3,304 |
| 2025-10-23 | 9.670 | 10.435 | 9.670 | 10.435 | 10.435 | 2,388 |
| 2025-10-22 | 9.900 | 9.900 | 9.320 | 9.650 | 9.650 | 2,508 |
| 2025-10-21 | 11.270 | 11.470 | 10.360 | 10.360 | 10.360 | 3,580 |
| 2025-10-20 | 11.305 | 11.490 | 11.100 | 11.455 | 11.455 | 1,913 |
| 2025-10-17 | 11.035 | 11.315 | 10.920 | 11.315 | 11.315 | 2,413 |
| 2025-10-16 | 11.991 | 12.150 | 11.315 | 11.315 | 11.315 | 2,016 |
| 2025-10-15 | 11.400 | 12.275 | 11.140 | 11.505 | 11.505 | 11,352 |
| 2025-10-14 | 9.822 | 10.869 | 9.800 | 10.869 | 10.869 | 7,725 |
| 2025-10-13 | 9.390 | 9.835 | 9.390 | 9.835 | 9.835 | 573 |
| 2025-10-10 | 9.350 | 9.669 | 9.180 | 9.180 | 9.180 | 2,361 |
| 2025-10-09 | 10.230 | 10.310 | 9.818 | 9.818 | 9.818 | 4,080 |
| 2025-10-08 | 10.500 | 10.580 | 10.100 | 10.510 | 10.510 | 2,119 |
| 2025-10-07 | 10.260 | 10.260 | 9.705 | 9.881 | 9.881 | 3,087 |
| 2025-10-06 | 10.000 | 10.351 | 10.000 | 10.140 | 10.140 | 4,803 |
| 2025-10-03 | 9.480 | 9.815 | 9.320 | 9.755 | 9.755 | 6,228 |
| 2025-10-02 | 9.060 | 9.100 | 9.010 | 9.030 | 9.030 | 1,081 |
| 2025-10-01 | 8.765 | 9.065 | 8.720 | 8.905 | 8.905 | 3,624 |
| 2025-09-30 | 8.721 | 8.721 | 8.721 | 8.721 | 8.721 | 200 |
| 2025-09-29 | 9.300 | 9.400 | 8.981 | 9.002 | 9.002 | 1,614 |
| 2025-09-26 | 9.260 | 9.372 | 9.210 | 9.372 | 9.372 | 498 |
| 2025-09-25 | 9.280 | 9.285 | 9.171 | 9.171 | 9.171 | 2,473 |
| 2025-09-24 | 9.480 | 9.890 | 9.468 | 9.890 | 9.890 | 1,551 |
| 2025-09-23 | 9.330 | 9.520 | 9.319 | 9.319 | 9.319 | 633 |
| 2025-09-22 | 9.460 | 9.550 | 9.313 | 9.501 | 9.501 | 7,062 |
| 2025-09-19 | 10.100 | 10.240 | 9.870 | 9.870 | 9.870 | 3,310 |
| 2025-09-18 | 10.030 | 11.129 | 10.030 | 10.225 | 10.225 | 11,281 |
| 2025-09-17 | 10.420 | 10.525 | 9.871 | 9.871 | 9.871 | 5,529 |
| 2025-09-16 | 9.920 | 10.319 | 9.920 | 10.319 | 10.319 | 411 |
| 2025-09-15 | 9.900 | 10.150 | 9.870 | 10.015 | 10.015 | 1,341 |
| 2025-09-12 | 9.845 | 9.910 | 9.536 | 9.626 | 9.626 | 1,721 |
| 2025-09-11 | 9.695 | 9.975 | 9.695 | 9.975 | 9.975 | 2,460 |
| 2025-09-10 | 9.935 | 10.000 | 9.580 | 9.801 | 9.801 | 3,121 |
| 2025-09-09 | 10.290 | 10.445 | 10.120 | 10.150 | 10.150 | 285 |
| 2025-09-08 | 10.730 | 10.730 | 9.975 | 10.135 | 10.135 | 2,371 |
| 2025-09-05 | 11.180 | 11.180 | 10.775 | 11.000 | 11.000 | 2,343 |
| 2025-09-04 | 10.653 | 11.105 | 10.653 | 11.045 | 11.045 | 4,182 |
| 2025-09-03 | 10.770 | 11.071 | 10.770 | 10.981 | 10.981 | 1,703 |
| 2025-09-02 | 11.060 | 11.141 | 10.800 | 11.141 | 11.141 | 2,572 |
| 2025-09-01 | 11.158 | 11.158 | 11.158 | 11.158 | 11.158 | 0 |
| 2025-08-29 | 11.060 | 11.158 | 10.870 | 11.158 | 11.158 | 2,919 |
| 2025-08-28 | 11.550 | 11.750 | 10.765 | 10.999 | 10.999 | 10,683 |
| 2025-08-27 | 10.050 | 10.358 | 9.960 | 10.010 | 10.010 | 6,656 |
| 2025-08-26 | 9.440 | 10.100 | 9.410 | 10.050 | 10.050 | 4,950 |
| 2025-08-25 | 8.930 | 9.471 | 8.910 | 9.471 | 9.471 | 11,907 |
| 2025-08-22 | 8.365 | 8.505 | 8.330 | 8.505 | 8.505 | 1,373 |
| 2025-08-21 | 7.560 | 8.250 | 7.550 | 8.250 | 8.250 | 1,082 |
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.