NASDAQ:GPRE | Historical Stock Price | Green Plains Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-03-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.40$2.85$5.81$11.87$24.21$49.402006-03-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.91$7.91144,100——
2012-12-28$7.78$7.78100,300——
2012-12-27$8.09$8.0965,100——
2012-12-26$8.09$8.09136,600——
2012-12-24$7.90$7.9065,500——
2012-12-21$7.87$7.87297,700——
2012-12-20$8.32$8.32117,100——
2012-12-19$8.26$8.26122,800——
2012-12-18$8.31$8.31203,200——
2012-12-17$8.31$8.31148,300——
2012-12-14$8.13$8.13148,700——
2012-12-13$8.05$8.0559,600——
2012-12-12$8.04$8.04191,900——
2012-12-11$7.99$7.99243,900——
2012-12-10$7.86$7.86133,900——
2012-12-07$7.83$7.8388,400——
2012-12-06$7.88$7.88106,800——
2012-12-05$7.80$7.8093,000——
2012-12-04$7.96$7.96122,600——
2012-12-03$7.75$7.75152,700——
2012-11-30$7.73$7.73186,600——
2012-11-29$7.79$7.7952,200——
2012-11-28$7.86$7.86114,200——
2012-11-27$7.60$7.60104,700——
2012-11-26$7.86$7.8671,400——
2012-11-23$7.82$7.8239,600——
2012-11-21$7.53$7.5394,900——
2012-11-20$7.60$7.6069,700——
2012-11-19$7.53$7.53235,900——
2012-11-16$7.47$7.47185,800——
2012-11-15$7.44$7.44179,400——
2012-11-14$7.59$7.59115,600——
2012-11-13$7.69$7.69131,600——
2012-11-12$7.69$7.69504,400——
2012-11-09$7.88$7.88204,900——
2012-11-08$7.73$7.73203,700——
2012-11-07$7.55$7.55216,700——
2012-11-06$7.90$7.90197,600——
2012-11-05$7.93$7.93121,200——
2012-11-02$7.97$7.97312,900——
2012-11-01$7.91$7.91570,300——
2012-10-31$7.73$7.731,024,800——
2012-10-26$6.03$6.03147,200——
2012-10-25$5.88$5.8884,300——
2012-10-24$5.85$5.8568,800——
2012-10-23$5.88$5.88110,700——
2012-10-22$6.01$6.0153,700——
2012-10-19$5.87$5.87141,200——
2012-10-18$6.08$6.0875,500——
2012-10-17$6.25$6.2591,700——
2012-10-16$6.16$6.16114,800——
2012-10-15$6.10$6.1054,400——
2012-10-12$5.94$5.9464,000——
2012-10-11$6.11$6.1175,100——
2012-10-10$6.00$6.0060,900——
2012-10-09$6.07$6.07120,200——
2012-10-08$6.06$6.06146,400——
2012-10-05$6.06$6.06111,900——
2012-10-04$5.89$5.89124,800——
2012-10-03$5.71$5.71228,600——
2012-10-02$5.79$5.79187,100——
2012-10-01$5.82$5.82208,900——
2012-09-28$5.86$5.86201,900——
2012-09-27$5.95$5.95120,200——
2012-09-26$5.98$5.98211,000——
2012-09-25$6.07$6.07228,500——
2012-09-24$6.11$6.11422,900——
2012-09-21$6.40$6.40386,300——
2012-09-20$6.18$6.18163,400——
2012-09-19$6.13$6.13190,500——
2012-09-18$5.93$5.93151,000——
2012-09-17$5.92$5.92263,400——
2012-09-14$5.97$5.97408,900——
2012-09-13$5.73$5.73325,400——
2012-09-12$5.40$5.40151,400——
2012-09-11$5.27$5.27243,100——
2012-09-10$4.96$4.96160,800——
2012-09-07$5.11$5.11340,800——
2012-09-06$4.76$4.76213,300——
2012-09-05$4.60$4.60140,000——
2012-09-04$4.54$4.54193,600——
2012-08-31$4.60$4.60127,200——
2012-08-30$4.54$4.54152,000——
2012-08-29$4.81$4.8169,300——
2012-08-28$4.78$4.78152,300——
2012-08-27$4.70$4.7075,200——
2012-08-24$4.66$4.66101,600——
2012-08-23$4.76$4.76108,800——
2012-08-22$4.77$4.77222,800——
2012-08-21$4.92$4.92366,700——
2012-08-20$4.60$4.60122,600——
2012-08-17$4.40$4.40213,300——
2012-08-16$4.31$4.31283,700——
2012-08-15$4.18$4.18109,900——
2012-08-14$4.20$4.2096,400——
2012-08-13$4.30$4.30120,900——
2012-08-10$4.29$4.29175,500——
2012-08-09$4.41$4.41118,800——
2012-08-08$4.51$4.51144,800——
2012-08-07$4.24$4.24142,900——
2012-08-06$4.13$4.13326,900——
2012-08-03$4.48$4.48379,300——
2012-08-02$4.27$4.27277,800——
2012-08-01$4.32$4.32418,900——
2012-07-31$4.44$4.44254,100——
2012-07-30$4.17$4.17152,100——
2012-07-27$4.25$4.25433,700——
2012-07-26$3.61$3.61579,300——
2012-07-25$4.15$4.15515,700——
2012-07-24$4.43$4.43259,900——
2012-07-23$4.49$4.49205,800——
2012-07-20$4.78$4.78178,200——
2012-07-19$4.56$4.56176,000——
2012-07-18$4.55$4.55288,500——
2012-07-17$4.60$4.60243,000——
2012-07-16$4.58$4.58387,300——
2012-07-13$4.87$4.87242,300——
2012-07-12$4.86$4.86477,400——
2012-07-11$4.97$4.97615,400——
2012-07-10$5.27$5.27507,800——
2012-07-09$6.02$6.02184,800——
2012-07-06$6.31$6.31159,000——
2012-07-05$6.32$6.32214,700——
2012-07-03$6.20$6.20236,100——
2012-07-02$6.29$6.29355,200——
2012-06-29$6.24$6.24474,300——
2012-06-28$6.28$6.28398,900——
2012-06-27$6.44$6.44339,600——
2012-06-26$6.67$6.67139,500——
2012-06-25$6.95$6.95216,300——
2012-06-22$7.11$7.111,221,400——
2012-06-21$6.92$6.92267,100——
2012-06-20$7.24$7.24179,900——
2012-06-19$7.13$7.13254,300——
2012-06-18$7.05$7.05288,100——
2012-06-15$7.02$7.02192,100——
2012-06-14$6.93$6.93145,400——
2012-06-13$6.78$6.78203,500——
2012-06-12$6.74$6.74239,100——
2012-06-11$6.74$6.74229,700——
2012-06-08$6.81$6.8183,800——
2012-06-07$6.85$6.85152,500——
2012-06-06$6.97$6.97135,300——
2012-06-05$6.69$6.69232,500——
2012-06-04$6.56$6.56181,400——
2012-06-01$6.68$6.68220,300——
2012-05-31$7.09$7.09275,000——
2012-05-30$6.98$6.98659,300——
2012-05-29$7.11$7.11360,900——
2012-05-25$7.20$7.20243,900——
2012-05-24$7.19$7.19244,300——
2012-05-23$7.16$7.16323,000——
2012-05-22$7.16$7.16549,800——
2012-05-21$7.31$7.31266,600——
2012-05-18$7.09$7.09255,500——
2012-05-17$7.14$7.14308,500——
2012-05-16$7.36$7.36308,400——
2012-05-15$7.40$7.40338,600——
2012-05-14$7.28$7.28194,000——
2012-05-11$7.59$7.59224,600——
2012-05-10$7.42$7.42511,000——
2012-05-09$7.01$7.01506,600——
2012-05-08$7.56$7.56263,300——
2012-05-07$7.56$7.56342,900——
2012-05-04$7.63$7.63264,000——
2012-05-03$7.81$7.81289,600——
2012-05-02$7.81$7.81234,000——
2012-05-01$8.10$8.10295,000——
2012-04-30$7.99$7.99347,800——
2012-04-27$8.23$8.23423,000——
2012-04-26$7.92$7.922,100,600——
2012-04-25$8.95$8.95343,500——
2012-04-24$8.83$8.83367,400——
2012-04-23$8.91$8.91453,400——
2012-04-20$9.36$9.36407,500——
2012-04-19$9.52$9.52780,100——
2012-04-18$9.92$9.92297,200——
2012-04-17$9.93$9.93353,200——
2012-04-16$10.15$10.15139,900——
2012-04-13$10.18$10.18109,400——
2012-04-12$10.42$10.42169,300——
2012-04-11$10.33$10.33141,300——
2012-04-10$10.14$10.14181,800——
2012-04-09$10.38$10.38118,300——
2012-04-05$10.63$10.63105,700——
2012-04-04$10.66$10.66173,400——
2012-04-03$10.79$10.79227,800——
2012-04-02$10.94$10.94280,400——
2012-03-30$10.79$10.79358,300——
2012-03-29$10.82$10.82148,900——
2012-03-28$10.73$10.73250,600——
2012-03-27$10.91$10.91291,800——
2012-03-26$10.92$10.92180,300——
2012-03-23$10.91$10.91247,900——
2012-03-22$10.74$10.74147,300——
2012-03-21$10.85$10.85200,700——
2012-03-20$10.79$10.79183,500——
2012-03-19$10.87$10.87242,400——
2012-03-16$10.82$10.82349,900——
2012-03-15$10.69$10.69296,400——
2012-03-14$10.76$10.76245,200——
2012-03-13$10.92$10.92224,900——
2012-03-12$10.59$10.5983,100——
2012-03-09$10.60$10.60194,600——
2012-03-08$10.59$10.59187,700——
2012-03-07$10.55$10.55237,200——
2012-03-06$10.35$10.35432,900——
2012-03-05$10.62$10.62361,600——
2012-03-02$10.59$10.59596,000——
2012-03-01$10.74$10.742,497,700——
2012-02-29$11.35$11.35397,800——
2012-02-28$11.76$11.76732,300——
2012-02-27$11.83$11.83389,700——
2012-02-24$11.45$11.45158,700——
2012-02-23$11.43$11.43216,400——
2012-02-22$11.44$11.44152,500——
2012-02-21$11.45$11.45275,400——
2012-02-17$10.83$10.83214,200——
2012-02-16$10.84$10.84187,000——
2012-02-15$10.52$10.52225,700——
2012-02-14$10.54$10.54437,700——
2012-02-13$10.94$10.94280,800——
2012-02-10$11.19$11.19334,100——
2012-02-09$11.61$11.61360,900——
2012-02-08$11.96$11.96308,900——
2012-02-07$11.89$11.89352,900——
2012-02-06$11.65$11.65128,000——
2012-02-03$11.45$11.45175,900——
2012-02-02$11.62$11.62128,300——
2012-02-01$11.72$11.72173,800——
2012-01-31$11.34$11.34179,400——
2012-01-30$11.65$11.65145,400——
2012-01-27$11.53$11.53212,100——
2012-01-26$11.44$11.44145,300——
2012-01-25$11.45$11.45106,100——
2012-01-24$11.35$11.35230,000——
2012-01-23$11.36$11.36132,000——
2012-01-20$11.20$11.20135,100——
2012-01-19$11.15$11.15215,300——
2012-01-18$11.02$11.02253,200——
2012-01-17$10.84$10.84311,700——
2012-01-13$10.81$10.81435,100——
2012-01-12$10.77$10.77309,000——
2012-01-11$10.43$10.43195,700——
2012-01-10$10.30$10.30207,800——
2012-01-09$9.91$9.91200,700——
2012-01-06$9.75$9.75142,700——
2012-01-05$9.75$9.75177,900——
2012-01-04$9.92$9.92117,400——
2012-01-03$10.10$10.10213,000——