Green Plains Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 5.800 | 5.900 | 5.795 | 5.871 | 5.871 | 2,442 |
| 2025-02-26 | 5.930 | 6.150 | 5.849 | 5.849 | 5.849 | 241 |
| 2025-02-25 | 6.450 | 6.450 | 5.840 | 5.911 | 5.911 | 1,880 |
| 2025-02-24 | 6.240 | 6.612 | 6.190 | 6.612 | 6.612 | 220 |
| 2025-02-21 | 6.230 | 6.530 | 5.979 | 5.979 | 5.979 | 1,743 |
| 2025-02-20 | 6.492 | 6.650 | 6.300 | 6.319 | 6.319 | 74 |
| 2025-02-19 | 6.450 | 6.620 | 6.420 | 6.620 | 6.620 | 2,276 |
| 2025-02-18 | 6.620 | 6.970 | 6.593 | 6.940 | 6.940 | 1,543 |
| 2025-02-14 | 6.570 | 6.659 | 6.260 | 6.659 | 6.659 | 2,168 |
| 2025-02-13 | 6.088 | 6.990 | 5.962 | 6.770 | 6.770 | 27,650 |
| 2025-02-12 | 6.125 | 6.450 | 6.008 | 6.450 | 6.450 | 3,461 |
| 2025-02-11 | 6.420 | 6.660 | 6.400 | 6.440 | 6.440 | 637 |
| 2025-02-10 | 6.780 | 7.080 | 6.449 | 6.449 | 6.449 | 6,644 |
| 2025-02-07 | 7.990 | 7.990 | 6.558 | 6.558 | 6.558 | 16,387 |
| 2025-02-06 | 8.590 | 8.590 | 8.370 | 8.590 | 8.590 | 585 |
| 2025-02-05 | 8.810 | 8.810 | 8.480 | 8.500 | 8.500 | 589 |
| 2025-02-04 | 8.500 | 8.800 | 8.440 | 8.750 | 8.750 | 95 |
| 2025-02-03 | 8.590 | 8.818 | 8.500 | 8.648 | 8.648 | 489 |
| 2025-01-31 | 8.830 | 9.120 | 8.820 | 9.090 | 9.090 | 89 |
| 2025-01-30 | 8.960 | 9.000 | 8.840 | 8.890 | 8.890 | 1,558 |
| 2025-01-29 | 8.750 | 9.040 | 8.680 | 8.920 | 8.920 | 1,069 |
| 2025-01-28 | 9.490 | 9.530 | 8.910 | 8.930 | 8.930 | 1,495 |
| 2025-01-27 | 9.450 | 9.660 | 9.400 | 9.660 | 9.660 | 308 |
| 2025-01-24 | 9.460 | 9.490 | 9.370 | 9.440 | 9.440 | 1,361 |
| 2025-01-23 | 9.230 | 9.510 | 9.180 | 9.385 | 9.385 | 330 |
| 2025-01-22 | 9.860 | 9.860 | 9.510 | 9.560 | 9.560 | 406 |
| 2025-01-21 | 10.110 | 10.310 | 9.762 | 9.880 | 9.880 | 2,028 |
| 2025-01-17 | 10.080 | 10.245 | 9.860 | 10.245 | 10.245 | 226 |
| 2025-01-16 | 9.760 | 10.050 | 9.750 | 10.050 | 10.050 | 10,083 |
| 2025-01-15 | 9.380 | 9.440 | 9.250 | 9.380 | 9.380 | 479 |
| 2025-01-14 | 9.480 | 9.570 | 9.110 | 9.220 | 9.220 | 10,009 |
| 2025-01-13 | 9.640 | 9.650 | 9.428 | 9.428 | 9.428 | 152 |
| 2025-01-10 | 10.720 | 10.720 | 9.320 | 9.458 | 9.458 | 1,578 |
| 2025-01-08 | 9.905 | 10.080 | 9.790 | 10.056 | 10.056 | 1,553 |
| 2025-01-07 | 10.114 | 10.219 | 10.090 | 10.095 | 10.095 | 1,389 |
| 2025-01-06 | 9.805 | 10.278 | 9.805 | 10.145 | 10.145 | 13,999 |
| 2025-01-03 | 10.070 | 10.070 | 9.740 | 9.923 | 9.923 | 2,866 |
| 2025-01-02 | 9.608 | 9.914 | 9.550 | 9.914 | 9.914 | 2,118 |
| 2024-12-31 | 9.196 | 9.677 | 9.196 | 9.360 | 9.360 | 3,179 |
| 2024-12-30 | 9.100 | 9.100 | 8.965 | 9.037 | 9.037 | 414 |
| 2024-12-27 | 9.295 | 9.390 | 9.035 | 9.070 | 9.070 | 392 |
| 2024-12-24 | 9.030 | 9.220 | 8.980 | 9.140 | 9.140 | 439 |
| 2024-12-23 | 9.500 | 9.500 | 9.240 | 9.240 | 9.240 | 562 |
| 2024-12-20 | 9.340 | 9.390 | 9.040 | 9.350 | 9.350 | 191 |
| 2024-12-19 | 9.890 | 9.930 | 9.257 | 9.257 | 9.257 | 1,686 |
| 2024-12-18 | 10.940 | 11.070 | 10.250 | 10.440 | 10.440 | 104 |
| 2024-12-17 | 10.230 | 10.980 | 10.150 | 10.980 | 10.980 | 537 |
| 2024-12-16 | 10.278 | 10.700 | 10.278 | 10.400 | 10.400 | 82 |
| 2024-12-13 | 10.830 | 10.870 | 10.490 | 10.660 | 10.660 | 95 |
| 2024-12-12 | 10.860 | 10.860 | 10.460 | 10.540 | 10.540 | 251 |
| 2024-12-11 | 10.760 | 10.890 | 10.560 | 10.780 | 10.780 | 69 |
| 2024-12-10 | 11.010 | 11.030 | 10.670 | 10.900 | 10.900 | 1,426 |
| 2024-12-09 | 10.680 | 11.450 | 10.620 | 11.059 | 11.059 | 248 |
| 2024-12-06 | 10.400 | 10.650 | 10.400 | 10.606 | 10.606 | 1,166 |
| 2024-12-05 | 10.490 | 10.490 | 10.190 | 10.410 | 10.410 | 2,221 |
| 2024-12-04 | 10.489 | 10.600 | 10.269 | 10.316 | 10.316 | 3,271 |
| 2024-12-03 | 11.360 | 11.360 | 10.700 | 10.820 | 10.820 | 1,209 |
| 2024-12-02 | 10.820 | 11.290 | 10.700 | 11.290 | 11.290 | 1,163 |
| 2024-11-29 | 10.820 | 10.970 | 10.690 | 10.800 | 10.800 | 290 |
| 2024-11-27 | 10.770 | 11.130 | 10.670 | 10.920 | 10.920 | 524 |
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.