Green Plains (GPRE) Stock Chart & Stock Price History → The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad) Free GPRE Stock Alerts $17.17 +0.19 (+1.12%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Green Plains Stock Price Performance5 Day Performance-5.15%1 Month Performance-16.16%3 Month Performance-18.64%6 Month Performance-30.35%Year-To-Date Performance-31.28%1 Year Performance-40.24% Receive GPRE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Green Plains and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe only AI company to buyThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. GPRE Stock Chart for Friday, May, 31, 2024 GPRE Chart by TradingView Green Plains Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2024$17.00$16.98-0.12%$17.80$16.892.24 million shs$1.10 billion05/29/2024$18.04$17.00-5.76%$17.85$16.861.52 million shs$1.10 billion05/28/2024$18.27$18.04-1.26%$18.62$18.021.18 million shs$1.17 billion05/27/2024$18.27$18.27$18.68$18.24688,600 shs$1.18 billion05/24/2024$18.56$18.27-1.56%$18.68$18.24688,684 shs$1.18 billion05/23/2024$19.40$18.56-4.33%$19.58$18.41820,912 shs$1.20 billion Get the Latest News and Ratings for GPRE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Green Plains and its competitors with MarketBeat's FREE daily newsletter. 05/22/2024$19.21$19.40+0.99%$19.79$18.941.11 million shs$1.25 billion05/21/2024$19.14$19.21+0.37%$19.32$18.873.07 million shs$1.24 billion05/20/2024$19.16$19.14-0.10%$19.36$18.87525,997 shs$1.24 billion05/17/2024$19.08$19.16+0.42%$19.46$18.85778,291 shs$1.24 billion05/16/2024$19.02$19.08+0.32%$19.23$18.42965,583 shs$1.23 billion05/15/2024$20.24$19.02-6.03%$20.40$18.921.00 million shs$1.23 billion05/14/2024$19.78$20.24+2.33%$20.54$19.841.22 million shs$1.31 billion05/13/2024$19.98$19.78-1.00%$20.39$19.661.04 million shs$1.28 billion05/10/2024$20.19$19.98-1.04%$20.35$19.44714,877 shs$1.29 billion05/09/2024$19.58$20.19+3.12%$20.21$19.39899,676 shs$1.31 billion05/08/2024$19.28$19.58+1.56%$19.63$18.751.37 million shs$1.27 billion05/07/2024$19.90$19.28-3.12%$20.10$19.272.24 million shs$1.25 billion05/06/2024$20.17$19.90-1.34%$20.82$19.661.21 million shs$1.29 billion05/03/2024$20.74$20.17-2.75%$20.49$19.711.81 million shs$1.30 billion05/02/2024$20.12$20.74+3.08%$20.81$19.791.36 million shs$1.34 billion05/01/2024$20.67$20.12-2.66%$20.83$20.021.72 million shs$1.30 billion04/30/2024$21.74$20.67-4.92%$21.52$20.64975,213 shs$1.34 billion04/29/2024$21.40$21.74+1.59%$21.81$21.39679,104 shs$1.41 billion04/26/2024$21.16$21.40+1.13%$21.48$20.71851,610 shs$1.38 billion04/25/2024$21.75$21.16-2.71%$21.66$20.95945,981 shs$1.37 billion04/24/2024$22.27$21.75-2.33%$22.39$21.64587,743 shs$1.41 billion04/23/2024$22.12$22.27+0.68%$22.75$21.94759,948 shs$1.44 billion04/22/2024$22.23$22.12-0.49%$22.21$21.35987,248 shs$1.43 billion04/19/2024$21.14$22.23+5.16%$22.43$21.114.83 million shs$1.44 billion04/18/2024$20.93$21.14+1.00%$21.39$20.66938,425 shs$1.37 billion04/17/2024$21.11$20.93-0.85%$21.51$20.811.13 million shs$1.35 billion04/16/2024$20.93$21.11+0.86%$21.30$20.53895,606 shs$1.36 billion04/15/2024$21.93$20.93-4.56%$21.52$20.482.84 million shs$1.35 billion04/12/2024$22.38$21.93-2.01%$23.21$21.581.19 million shs$1.42 billion04/11/2024$23.11$22.38-3.16%$23.10$22.051.05 million shs$1.45 billion04/10/2024$23.06$23.11+0.22%$23.50$22.231.01 million shs$1.49 billion04/09/2024$22.73$23.06+1.45%$23.32$22.52699,037 shs$1.49 billion04/08/2024$23.44$22.73-3.03%$23.76$22.49929,499 shs$1.47 billion04/05/2024$23.40$23.44+0.17%$23.66$22.89666,610 shs$1.52 billionWe recommended Nvidia in 2016, now we’re recommending this… (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/04/2024$23.08$23.40+1.39%$24.04$23.181.07 million shs$1.51 billion04/03/2024$23.33$23.08-1.07%$23.67$22.94993,311 shs$1.49 billion04/02/2024$22.80$23.33+2.32%$23.39$22.33874,116 shs$1.50 billion04/01/2024$23.12$22.80-1.38%$23.58$22.21964,783 shs$1.47 billion03/29/2024$23.12$23.12$23.44$22.461.34 million shs$1.49 billion03/28/2024$22.45$23.12+2.98%$23.44$22.461.34 million shs$1.49 billion03/27/2024$21.68$22.45+3.55%$22.50$21.471.15 million shs$1.44 billion03/26/2024$22.06$21.68-1.72%$22.39$21.681.06 million shs$1.39 billion03/25/2024$21.81$22.06+1.15%$22.16$21.431.01 million shs$1.42 billion03/22/2024$21.60$21.81+0.97%$22.09$21.41566,320 shs$1.40 billion03/21/2024$21.88$21.60-1.28%$22.24$21.36886,394 shs$1.39 billion03/20/2024$21.80$21.88+0.37%$21.97$20.921.02 million shs$1.41 billion03/19/2024$20.92$21.80+4.21%$21.92$20.701.36 million shs$1.40 billion03/18/2024$20.26$20.92+3.26%$20.94$19.811.09 million shs$1.34 billion03/15/2024$20.21$20.26+0.25%$20.90$20.081.69 million shs$1.30 billion03/14/2024$20.31$20.21-0.49%$20.24$19.84712,365 shs$1.30 billion03/13/2024$20.40$20.31-0.44%$20.95$20.27590,052 shs$1.31 billion03/12/2024$20.90$20.40-2.39%$20.81$20.19942,729 shs$1.31 billion03/11/2024$20.67$20.90+1.11%$21.05$20.631.20 million shs$1.34 billion03/08/2024$20.78$20.67-0.53%$21.14$20.58533,336 shs$1.33 billion03/07/2024$20.78$20.78$21.43$20.76758,672 shs$1.34 billion03/06/2024$21.54$20.78-3.53%$21.64$20.73740,756 shs$1.34 billion03/05/2024$20.62$21.54+4.46%$21.60$20.49972,921 shs$1.33 billion03/04/2024$21.26$20.62-3.01%$21.31$20.20706,852 shs$1.33 billion03/01/2024$21.30$21.26-0.19%$21.75$21.01852,080 shs$1.37 billion02/29/2024$21.62$21.30-1.48%$22.09$21.26859,218 shs$1.37 billion Related Companies: CVI Stock Price Chart DK Stock Price Chart REX Stock Price Chart CLNE Stock Price Chart GEVO Stock Price Chart MPC Stock Price Chart PSX Stock Price Chart VLO Stock Price Chart PBF Stock Price Chart MEOH Stock Price Chart Receive GPRE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Green Plains and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GPRE) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersBill Clinton Backing Biden Replacement???The Freeport SocietyShocking $16T Elon Musk Crypto LeakCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersDems have chosen Biden replacement?Paradigm PressGold Set to EXPLODE!Gold Safe ExchangeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Green Plains Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.