Green Plains Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14.091 | 14.370 | 13.930 | 14.060 | 14.060 | 42 |
| 2026-10-22 | 14.390 | 14.390 | 13.838 | 13.970 | 13.970 | 538 |
| 2026-10-21 | 14.390 | 14.480 | 14.240 | 14.240 | 14.240 | 3 |
| 2026-10-20 | 14.310 | 14.310 | 13.990 | 14.100 | 14.100 | 19 |
| 2026-10-19 | 14.190 | 14.480 | 13.930 | 13.930 | 13.930 | 9 |
| 2026-10-16 | 14.500 | 14.670 | 14.190 | 14.670 | 14.670 | 99 |
| 2026-10-15 | 14.670 | 15.200 | 14.470 | 14.520 | 14.520 | 357 |
| 2026-10-14 | 15.650 | 15.900 | 15.050 | 15.050 | 15.050 | 1,170 |
| 2026-10-13 | 14.618 | 15.760 | 14.580 | 15.760 | 15.760 | 7,732 |
| 2026-10-12 | 14.490 | 14.610 | 14.490 | 14.610 | 14.610 | 215 |
| 2026-10-09 | 14.970 | 15.290 | 14.660 | 14.760 | 14.760 | 28 |
| 2026-10-08 | 15.680 | 15.680 | 15.010 | 15.010 | 15.010 | 918 |
| 2026-10-07 | 15.500 | 15.500 | 15.050 | 15.160 | 15.160 | 8 |
| 2026-10-06 | 15.150 | 15.450 | 14.940 | 15.350 | 15.350 | 44 |
| 2026-10-05 | 15.250 | 15.380 | 14.880 | 15.310 | 15.310 | 26 |
| 2026-10-02 | 14.910 | 14.980 | 14.745 | 14.745 | 14.745 | 112 |
| 2026-10-01 | 15.240 | 15.240 | 14.900 | 14.930 | 14.930 | 19 |
| 2026-09-30 | 14.880 | 15.190 | 14.880 | 15.130 | 15.130 | 8 |
| 2026-09-29 | 14.850 | 14.870 | 14.500 | 14.670 | 14.670 | 1,927 |
| 2026-09-28 | 15.400 | 15.400 | 14.950 | 14.960 | 14.960 | 5 |
| 2026-09-25 | 15.100 | 15.100 | 14.740 | 14.860 | 14.860 | 71 |
| 2026-09-24 | 15.180 | 15.180 | 14.950 | 15.060 | 15.060 | 1,044 |
Page 1 of 1 · 22 trading days
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.