Green Plains Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	10.950	11.030	10.600	10.620	10.620	578
2024-11-25	11.390	11.644	11.330	11.401	11.401	702
2024-11-22	11.296	11.598	11.150	11.535	11.535	226
2024-11-21	11.010	11.219	10.830	11.219	11.219	1,241
2024-11-20	10.460	11.180	10.360	10.801	10.801	813
2024-11-19	10.510	10.740	10.430	10.570	10.570	554
2024-11-18	10.780	10.900	10.656	10.851	10.851	2,289
2024-11-15	11.120	11.320	10.670	10.789	10.789	992
2024-11-14	10.970	11.020	10.770	10.830	10.830	599
2024-11-13	11.150	11.330	10.910	11.090	11.090	864
2024-11-12	11.200	11.218	10.836	10.870	10.870	171
2024-11-11	11.258	11.648	11.250	11.320	11.320	20,566
2024-11-08	11.646	11.646	11.378	11.378	11.378	1,220
2024-11-07	11.471	11.800	11.309	11.474	11.474	862
2024-11-06	12.600	12.690	11.756	11.938	11.938	5,495
2024-11-05	13.250	13.250	12.740	12.740	12.740	2,672
2024-11-04	12.122	13.780	12.010	13.400	13.400	3,954
2024-11-01	12.596	12.610	11.925	11.960	11.960	2,078
2024-10-31	12.854	14.065	12.488	12.598	12.598	8,076
2024-10-30	11.060	11.840	11.060	11.740	11.740	1,115
2024-10-29	12.090	12.240	11.280	11.290	11.290	2,148
2024-10-28	11.360	12.130	11.120	12.110	12.110	355
2024-10-25	11.060	11.680	11.030	11.470	11.470	1,376
2024-10-24	10.900	11.078	10.810	10.980	10.980	1,284
2024-10-23	11.610	11.670	10.889	10.910	10.910	2,217
2024-10-22	11.350	11.690	11.040	11.660	11.660	1,097
2024-10-21	11.700	11.870	11.410	11.420	11.420	15,381
2024-10-18	12.010	12.520	11.630	11.890	11.890	307
2024-10-17	12.142	12.235	11.869	11.920	11.920	1,824
2024-10-16	11.740	12.281	11.720	12.281	12.281	2,037
2024-10-15	12.052	12.190	11.850	11.905	11.905	4,271
2024-10-14	13.240	13.500	12.340	12.340	12.340	1,357
2024-10-11	12.740	13.320	12.740	13.320	13.320	1,012
2024-10-10	13.010	13.050	12.760	13.000	13.000	24
2024-10-09	13.145	13.280	13.040	13.160	13.160	173
2024-10-08	12.910	13.070	12.630	13.070	13.070	4,595
2024-10-07	13.490	13.520	13.200	13.382	13.382	222
2024-10-04	13.370	13.524	13.160	13.420	13.420	139
2024-10-03	13.070	13.160	12.710	13.130	13.130	1,018
2024-10-02	13.310	13.410	12.795	12.990	12.990	81
2024-10-01	13.330	13.575	13.200	13.228	13.228	15,214
2024-09-30	13.660	13.740	13.420	13.570	13.570	209
2024-09-27	13.390	13.760	13.230	13.530	13.530	1,360
2024-09-26	12.800	13.440	12.800	13.350	13.350	61
2024-09-25	13.500	13.500	13.030	13.030	13.030	97
2024-09-24	12.910	13.240	12.910	13.240	13.240	124
2024-09-23	13.260	13.430	12.880	12.910	12.910	105
2024-09-20	13.220	13.240	13.090	13.090	13.090	82
2024-09-19	13.580	13.960	13.490	13.800	13.800	56
2024-09-18	13.410	13.540	13.380	13.460	13.460	72
2024-09-17	13.290	13.370	12.850	13.250	13.250	101
2024-09-16	12.650	12.840	12.510	12.620	12.620	1,494
2024-09-13	12.680	12.782	12.340	12.610	12.610	343
2024-09-12	12.240	12.588	12.164	12.550	12.550	243
2024-09-11	11.840	12.070	11.780	12.070	12.070	7
2024-09-10	12.332	12.670	11.962	11.970	11.970	872
2024-09-09	13.665	13.750	12.600	12.600	12.600	824
2024-09-06	13.720	13.937	13.385	13.937	13.937	3,272
2024-09-05	14.540	14.550	13.620	13.860	13.860	249
2024-09-04	13.275	14.568	13.000	14.215	14.215	2,184

← NewerPage 9 of 19 · 1,090 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.