Green Plains Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 4.360 | 4.380 | 4.339 | 4.339 | 4.339 | 12 |
| 2025-05-27 | 4.270 | 4.331 | 4.140 | 4.331 | 4.331 | 637 |
| 2025-05-23 | 4.280 | 4.356 | 4.209 | 4.209 | 4.209 | 4,104 |
| 2025-05-22 | 4.255 | 4.508 | 4.250 | 4.505 | 4.505 | 5,557 |
| 2025-05-21 | 4.512 | 4.590 | 4.512 | 4.518 | 4.518 | 5,663 |
| 2025-05-20 | 4.810 | 4.810 | 4.649 | 4.649 | 4.649 | 2,794 |
| 2025-05-19 | 4.945 | 5.100 | 4.866 | 4.931 | 4.931 | 1,208 |
| 2025-05-16 | 5.010 | 5.200 | 4.960 | 5.079 | 5.079 | 11,339 |
| 2025-05-15 | 5.150 | 5.150 | 4.900 | 5.050 | 5.050 | 8,056 |
| 2025-05-14 | 5.075 | 5.075 | 4.875 | 4.875 | 4.875 | 6,951 |
| 2025-05-13 | 5.068 | 5.408 | 5.050 | 5.229 | 5.229 | 7,173 |
| 2025-05-12 | 4.445 | 4.555 | 4.410 | 4.555 | 4.555 | 2,081 |
| 2025-05-09 | 3.990 | 4.219 | 3.930 | 4.025 | 4.025 | 12,791 |
| 2025-05-08 | 3.590 | 3.784 | 3.440 | 3.751 | 3.751 | 8,365 |
| 2025-05-07 | 3.770 | 3.770 | 3.640 | 3.685 | 3.685 | 1,221 |
| 2025-05-06 | 3.699 | 3.765 | 3.690 | 3.711 | 3.711 | 2,243 |
| 2025-05-02 | 3.740 | 3.860 | 3.651 | 3.860 | 3.860 | 1,037 |
| 2025-05-01 | 3.520 | 3.661 | 3.520 | 3.620 | 3.620 | 931 |
| 2025-04-30 | 3.532 | 3.630 | 3.532 | 3.629 | 3.629 | 1,122 |
| 2025-04-29 | 3.680 | 3.763 | 3.602 | 3.602 | 3.602 | 1,170 |
| 2025-04-28 | 3.600 | 3.815 | 3.580 | 3.649 | 3.649 | 4,179 |
| 2025-04-25 | 3.580 | 3.613 | 3.449 | 3.580 | 3.580 | 761 |
| 2025-04-24 | 3.420 | 3.520 | 3.360 | 3.509 | 3.509 | 14,228 |
| 2025-04-23 | 3.495 | 3.640 | 3.385 | 3.385 | 3.385 | 5,713 |
| 2025-04-22 | 3.375 | 3.540 | 3.375 | 3.510 | 3.510 | 8,486 |
| 2025-04-17 | 3.599 | 3.599 | 3.390 | 3.450 | 3.450 | 63 |
| 2025-04-16 | 3.595 | 3.620 | 3.530 | 3.530 | 3.530 | 659 |
| 2025-04-15 | 3.810 | 3.956 | 3.590 | 3.590 | 3.590 | 4,103 |
| 2025-04-14 | 3.870 | 3.949 | 3.715 | 3.920 | 3.920 | 675 |
| 2025-04-11 | 3.950 | 3.950 | 3.691 | 3.760 | 3.760 | 5,175 |
| 2025-04-10 | 3.910 | 4.025 | 3.686 | 3.765 | 3.765 | 1,089 |
| 2025-04-09 | 3.379 | 3.917 | 3.300 | 3.811 | 3.811 | 5,631 |
| 2025-04-08 | 3.955 | 3.980 | 3.589 | 3.589 | 3.589 | 940 |
| 2025-04-07 | 3.900 | 4.270 | 3.720 | 3.875 | 3.875 | 4,290 |
| 2025-04-04 | 4.300 | 4.300 | 3.809 | 3.909 | 3.909 | 6,324 |
| 2025-04-03 | 4.660 | 4.690 | 4.310 | 4.312 | 4.312 | 12,704 |
| 2025-04-02 | 4.830 | 4.840 | 4.720 | 4.840 | 4.840 | 1,352 |
| 2025-04-01 | 4.810 | 4.870 | 4.705 | 4.870 | 4.870 | 10,357 |
| 2025-03-31 | 4.750 | 4.893 | 4.658 | 4.839 | 4.839 | 3,037 |
| 2025-03-28 | 5.088 | 5.090 | 4.835 | 4.835 | 4.835 | 1,666 |
| 2025-03-27 | 5.040 | 5.142 | 5.040 | 5.140 | 5.140 | 2,560 |
| 2025-03-26 | 5.010 | 5.208 | 5.010 | 5.029 | 5.029 | 8,784 |
| 2025-03-25 | 5.150 | 5.300 | 5.060 | 5.150 | 5.150 | 68 |
| 2025-03-24 | 5.430 | 5.430 | 5.128 | 5.149 | 5.149 | 2,416 |
| 2025-03-21 | 5.200 | 5.248 | 5.120 | 5.195 | 5.195 | 550 |
| 2025-03-20 | 5.260 | 5.430 | 5.260 | 5.310 | 5.310 | 768 |
| 2025-03-19 | 5.220 | 5.280 | 5.159 | 5.159 | 5.159 | 256 |
| 2025-03-18 | 5.610 | 5.648 | 5.170 | 5.170 | 5.170 | 518 |
| 2025-03-17 | 5.190 | 5.590 | 5.190 | 5.590 | 5.590 | 461 |
| 2025-03-14 | 5.095 | 5.190 | 5.010 | 5.190 | 5.190 | 1,341 |
| 2025-03-13 | 5.090 | 5.140 | 4.910 | 5.045 | 5.045 | 1,021 |
| 2025-03-12 | 5.188 | 5.260 | 4.980 | 5.135 | 5.135 | 1,110 |
| 2025-03-11 | 5.180 | 5.350 | 4.910 | 4.910 | 4.910 | 2,394 |
| 2025-03-10 | 5.865 | 6.008 | 5.530 | 5.530 | 5.530 | 1,965 |
| 2025-03-07 | 5.995 | 6.190 | 5.900 | 6.129 | 6.129 | 3,009 |
| 2025-03-06 | 5.418 | 5.720 | 5.370 | 5.720 | 5.720 | 2,217 |
| 2025-03-05 | 5.040 | 5.449 | 5.000 | 5.449 | 5.449 | 3,574 |
| 2025-03-04 | 5.250 | 5.250 | 4.920 | 5.078 | 5.078 | 9,483 |
| 2025-03-03 | 5.990 | 5.990 | 5.690 | 5.731 | 5.731 | 2,861 |
| 2025-02-28 | 5.778 | 5.861 | 5.610 | 5.861 | 5.861 | 614 |
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.