Green Plains Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 8.151 | 8.210 | 7.799 | 7.799 | 7.799 | 4,963 |
| 2025-08-19 | 8.360 | 8.601 | 8.300 | 8.300 | 8.300 | 6,282 |
| 2025-08-18 | 8.460 | 8.605 | 8.370 | 8.605 | 8.605 | 1,228 |
| 2025-08-15 | 8.590 | 8.595 | 8.380 | 8.595 | 8.595 | 1,023 |
| 2025-08-14 | 8.570 | 8.910 | 8.295 | 8.330 | 8.330 | 3,982 |
| 2025-08-13 | 8.700 | 9.315 | 8.700 | 9.065 | 9.065 | 4,836 |
| 2025-08-12 | 8.785 | 9.000 | 8.570 | 8.965 | 8.965 | 3,373 |
| 2025-08-11 | 7.300 | 8.948 | 7.000 | 8.675 | 8.675 | 27,744 |
| 2025-08-08 | 7.200 | 7.330 | 7.092 | 7.100 | 7.100 | 3,872 |
| 2025-08-07 | 7.262 | 7.520 | 7.251 | 7.251 | 7.251 | 915 |
| 2025-08-06 | 7.750 | 7.750 | 7.405 | 7.405 | 7.405 | 1,033 |
| 2025-08-05 | 7.590 | 7.688 | 7.475 | 7.475 | 7.475 | 94 |
| 2025-08-04 | 7.970 | 7.970 | 7.582 | 7.585 | 7.585 | 2,343 |
| 2025-08-01 | 8.032 | 8.050 | 7.725 | 7.765 | 7.765 | 3,815 |
| 2025-07-31 | 8.390 | 8.390 | 8.131 | 8.245 | 8.245 | 3,395 |
| 2025-07-30 | 8.460 | 8.740 | 8.430 | 8.740 | 8.740 | 4,695 |
| 2025-07-29 | 8.300 | 8.590 | 8.285 | 8.475 | 8.475 | 1,082 |
| 2025-07-28 | 8.230 | 8.405 | 8.230 | 8.365 | 8.365 | 974 |
| 2025-07-25 | 8.110 | 8.208 | 7.935 | 8.181 | 8.181 | 1,301 |
| 2025-07-24 | 8.200 | 8.240 | 8.101 | 8.159 | 8.159 | 1,937 |
| 2025-07-23 | 8.300 | 8.549 | 8.200 | 8.364 | 8.364 | 1,791 |
| 2025-07-22 | 8.160 | 8.409 | 8.110 | 8.405 | 8.405 | 5,553 |
| 2025-07-21 | 8.010 | 8.295 | 7.952 | 8.249 | 8.249 | 6,188 |
| 2025-07-18 | 8.033 | 8.290 | 7.930 | 7.930 | 7.930 | 8,427 |
| 2025-07-17 | 7.500 | 7.880 | 7.500 | 7.815 | 7.815 | 5,458 |
| 2025-07-16 | 7.970 | 8.000 | 7.570 | 7.770 | 7.770 | 4,374 |
| 2025-07-15 | 8.000 | 8.111 | 7.895 | 7.910 | 7.910 | 2,093 |
| 2025-07-14 | 7.950 | 7.960 | 7.710 | 7.809 | 7.809 | 4,355 |
| 2025-07-11 | 7.610 | 8.019 | 7.610 | 7.965 | 7.965 | 14,509 |
| 2025-07-10 | 7.360 | 7.715 | 7.220 | 7.715 | 7.715 | 6,983 |
| 2025-07-09 | 7.242 | 7.309 | 6.981 | 7.195 | 7.195 | 3,279 |
| 2025-07-08 | 6.875 | 7.229 | 6.875 | 7.175 | 7.175 | 7,606 |
| 2025-07-07 | 7.000 | 7.215 | 6.803 | 6.895 | 6.895 | 19,116 |
| 2025-07-04 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-07-03 | 6.570 | 7.010 | 6.570 | 7.010 | 7.010 | 5,911 |
| 2025-07-02 | 6.315 | 6.641 | 6.250 | 6.591 | 6.591 | 11,750 |
| 2025-07-01 | 5.940 | 6.491 | 5.915 | 6.265 | 6.265 | 6,471 |
| 2025-06-30 | 6.050 | 6.230 | 5.850 | 6.129 | 6.129 | 6,916 |
| 2025-06-27 | 5.652 | 5.760 | 5.652 | 5.709 | 5.709 | 1,237 |
| 2025-06-26 | 5.790 | 5.830 | 5.730 | 5.799 | 5.799 | 2,705 |
| 2025-06-25 | 5.671 | 5.865 | 5.610 | 5.780 | 5.780 | 1,880 |
| 2025-06-24 | 5.620 | 5.620 | 5.441 | 5.559 | 5.559 | 253 |
| 2025-06-23 | 5.725 | 5.779 | 5.392 | 5.461 | 5.461 | 2,041 |
| 2025-06-20 | 5.600 | 5.820 | 5.571 | 5.609 | 5.609 | 1,007 |
| 2025-06-19 | 5.829 | 5.829 | 5.829 | 5.829 | 5.829 | 0 |
| 2025-06-18 | 5.748 | 5.928 | 5.710 | 5.829 | 5.829 | 1,837 |
| 2025-06-17 | 5.662 | 5.800 | 5.650 | 5.765 | 5.765 | 5,955 |
| 2025-06-16 | 5.680 | 5.945 | 5.392 | 5.945 | 5.945 | 20,133 |
| 2025-06-13 | 4.600 | 5.455 | 4.600 | 5.379 | 5.379 | 19,209 |
| 2025-06-12 | 4.479 | 4.661 | 4.440 | 4.661 | 4.661 | 1,523 |
| 2025-06-11 | 4.650 | 4.698 | 4.540 | 4.571 | 4.571 | 2,063 |
| 2025-06-10 | 4.300 | 4.590 | 4.270 | 4.485 | 4.485 | 899 |
| 2025-06-09 | 4.240 | 4.271 | 4.140 | 4.271 | 4.271 | 4,550 |
| 2025-06-06 | 4.221 | 4.309 | 4.125 | 4.130 | 4.130 | 12,712 |
| 2025-06-05 | 4.060 | 4.145 | 4.060 | 4.145 | 4.145 | 2,812 |
| 2025-06-04 | 4.180 | 4.260 | 4.060 | 4.069 | 4.069 | 2,603 |
| 2025-06-03 | 4.079 | 4.379 | 4.070 | 4.310 | 4.310 | 1,935 |
| 2025-06-02 | 4.190 | 4.215 | 4.071 | 4.215 | 4.215 | 3,849 |
| 2025-05-30 | 4.060 | 4.270 | 4.060 | 4.270 | 4.270 | 2,692 |
| 2025-05-29 | 4.290 | 4.350 | 4.195 | 4.195 | 4.195 | 6,699 |
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.