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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.17$14.88415,000——
2020-12-30$13.44$15.19362,600——
2020-12-29$13.46$15.21287,600——
2020-12-28$13.60$15.37393,100——
2020-12-24$13.72$15.50227,300——
2020-12-23$13.84$15.64345,500——
2020-12-22$13.14$14.85466,400——
2020-12-21$12.98$14.67514,000——
2020-12-18$12.63$14.271,286,700——
2020-12-17$12.91$14.59625,300——
2020-12-16$13.25$14.97528,000——
2020-12-15$13.81$15.60817,700——
2020-12-14$13.66$15.44405,200——
2020-12-11$13.88$15.68492,300——
2020-12-10$14.53$16.42272,000——
2020-12-09$14.44$16.32335,200——
2020-12-08$14.80$16.72282,700——
2020-12-07$14.79$16.71365,200——
2020-12-04$15.51$17.53452,100——
2020-12-03$14.87$16.80363,700——
2020-12-02$15.04$16.99412,200——
2020-12-01$14.78$16.70567,300——
2020-11-30$14.78$16.70874,300——
2020-11-27$15.99$18.07129,100——
2020-11-25$15.87$17.93208,300——
2020-11-24$16.13$18.23346,500——
2020-11-23$16.35$18.47464,800——
2020-11-20$15.02$16.97330,100——
2020-11-19$15.65$17.681,226,400——
2020-11-18$16.08$18.17366,600——
2020-11-17$17.01$19.22373,100——
2020-11-16$16.87$19.06284,400——
2020-11-13$16.17$18.27227,900——
2020-11-12$15.65$17.68313,000——
2020-11-11$16.57$18.72265,300——
2020-11-10$17.10$19.32695,500——
2020-11-09$16.23$18.34600,600——
2020-11-06$14.28$16.14916,400——
2020-11-05$14.58$16.47585,500——
2020-11-04$14.73$16.64637,800——
2020-11-03$14.93$16.87283,600——
2020-11-02$15.15$17.12264,900——
2020-10-30$15.10$17.06295,700——
2020-10-29$15.44$17.45386,600——
2020-10-28$15.13$17.10523,700——
2020-10-27$15.44$17.45200,900——
2020-10-26$15.62$17.65241,000——
2020-10-23$16.16$18.26231,700——
2020-10-22$16.41$18.54226,300——
2020-10-21$16.46$18.60364,200——
2020-10-20$16.81$18.99361,200——
2020-10-19$16.81$18.99580,800——
2020-10-16$15.96$18.03251,600——
2020-10-15$16.07$18.16315,600——
2020-10-14$16.69$18.86702,600——
2020-10-13$15.96$18.03265,500——
2020-10-12$16.08$18.17198,800——
2020-10-09$16.29$18.41243,500——
2020-10-08$16.21$18.32222,900——
2020-10-07$16.32$18.44385,600——
2020-10-06$15.76$17.81447,100——
2020-10-05$16.02$18.10478,200——
2020-10-02$15.76$17.81295,500——
2020-10-01$15.32$17.31404,600——
2020-09-30$15.48$17.49419,600——
2020-09-29$15.59$17.62363,900——
2020-09-28$15.03$16.98363,500——
2020-09-25$14.19$16.03244,400——
2020-09-24$14.17$16.01519,800——
2020-09-23$13.92$15.73473,300——
2020-09-22$14.87$16.80437,700——
2020-09-21$14.51$16.40639,700——
2020-09-18$15.01$16.961,468,100——
2020-09-17$14.94$16.88315,300——
2020-09-16$15.04$16.991,149,400——
2020-09-15$14.99$16.94338,800——
2020-09-14$14.75$16.67574,500——
2020-09-11$13.77$15.56256,600——
2020-09-10$13.57$15.33318,400——
2020-09-09$13.78$15.57315,400——
2020-09-08$13.15$14.86309,600——
2020-09-04$13.66$15.44269,800——
2020-09-03$13.40$15.14310,600——
2020-09-02$13.97$15.79626,100——
2020-09-01$13.64$15.41494,800——
2020-08-31$13.38$15.12652,000——
2020-08-28$14.11$15.94361,200——
2020-08-27$13.76$15.55706,700——
2020-08-26$14.52$16.41661,800——
2020-08-25$15.58$17.60522,900——
2020-08-24$15.88$17.94380,800——
2020-08-21$15.86$17.92555,700——
2020-08-20$16.37$18.50285,500——
2020-08-19$16.85$19.04472,200——
2020-08-18$16.80$18.98385,000——
2020-08-17$16.55$18.70594,800——
2020-08-14$16.84$19.03960,100——
2020-08-13$17.14$19.371,111,700——
2020-08-12$16.58$18.73932,200——
2020-08-11$15.61$17.641,115,000——
2020-08-10$15.01$16.96729,500——
2020-08-07$14.36$16.23658,900——
2020-08-06$13.07$14.77745,000——
2020-08-05$12.88$14.55738,300——
2020-08-04$13.20$14.92688,400——
2020-08-03$12.91$14.59703,300——
2020-07-31$12.93$14.611,140,900——
2020-07-30$13.27$14.99465,600——
2020-07-29$12.98$14.67300,400——
2020-07-28$12.53$14.16208,300——
2020-07-27$12.60$14.24255,700——
2020-07-24$12.41$14.02358,000——
2020-07-23$12.05$13.62372,100——
2020-07-22$12.11$13.68296,600——
2020-07-21$12.14$13.72446,500——
2020-07-20$11.70$13.22461,400——
2020-07-17$12.31$13.91451,000——
2020-07-16$11.83$13.37634,500——
2020-07-15$11.81$13.34482,800——
2020-07-14$11.69$13.21630,000——
2020-07-13$11.45$12.94467,300——
2020-07-10$11.48$12.97717,700——
2020-07-09$10.64$12.02398,500——
2020-07-08$10.75$12.15425,600——
2020-07-07$10.41$11.76741,400——
2020-07-06$10.64$12.02498,100——
2020-07-02$10.26$11.59394,100——
2020-07-01$10.27$11.60567,800——
2020-06-30$10.22$11.55601,500——
2020-06-29$10.10$11.41590,700——
2020-06-26$9.96$11.251,366,100——
2020-06-25$9.92$11.21433,500——
2020-06-24$9.79$11.06730,800——
2020-06-23$10.23$11.56645,300——
2020-06-22$10.20$11.53602,400——
2020-06-19$10.51$11.883,070,100——
2020-06-18$10.33$11.671,544,300——
2020-06-17$9.57$10.81972,100——
2020-06-16$10.01$11.31753,300——
2020-06-15$9.44$10.671,225,300——
2020-06-12$9.13$10.32473,900——
2020-06-11$8.86$10.01986,200——
2020-06-10$9.81$11.08579,700——
2020-06-09$10.08$11.39644,100——
2020-06-08$10.29$11.63843,700——
2020-06-05$9.83$11.11725,000——
2020-06-04$9.66$10.92572,000——
2020-06-03$9.38$10.60825,300——
2020-06-02$8.99$10.16551,200——
2020-06-01$9.18$10.37783,100——
2020-05-29$8.55$9.661,277,200——
2020-05-28$8.64$9.76638,600——
2020-05-27$9.76$11.03410,100——
2020-05-26$9.47$10.70655,100——
2020-05-22$8.81$9.95853,500——
2020-05-21$9.34$10.551,315,500——
2020-05-20$9.13$10.323,607,400——
2020-05-19$6.99$7.90356,200——
2020-05-18$7.35$8.31774,300——
2020-05-15$6.29$7.11440,800——
2020-05-14$6.20$7.01461,300——
2020-05-13$6.04$6.82635,000——
2020-05-12$6.50$7.34416,700——
2020-05-11$6.79$7.67392,900——
2020-05-08$7.13$8.06591,400——
2020-05-07$6.22$7.03414,700——
2020-05-06$6.10$6.89517,800——
2020-05-05$6.61$7.47875,200——
2020-05-04$6.59$7.45906,800——
2020-05-01$5.65$6.38430,800——
2020-04-30$5.87$6.63692,000——
2020-04-29$6.05$6.84775,500——
2020-04-28$5.55$6.27617,800——
2020-04-27$4.99$5.64354,300——
2020-04-24$4.87$5.50249,300——
2020-04-23$4.78$5.40343,200——
2020-04-22$4.76$5.38396,900——
2020-04-21$4.80$5.42421,500——
2020-04-20$4.84$5.47581,900——
2020-04-17$5.00$5.65676,700——
2020-04-16$5.04$5.69671,500——
2020-04-15$4.73$5.34362,000——
2020-04-14$4.63$5.23534,700——
2020-04-13$4.56$5.15657,200——
2020-04-09$4.49$5.07597,000——
2020-04-08$4.49$5.07524,400——
2020-04-07$4.22$4.77647,400——
2020-04-06$4.38$4.95438,700——
2020-04-03$4.06$4.59535,000——
2020-04-02$4.24$4.79766,400——
2020-04-01$4.13$4.67810,200——
2020-03-31$4.85$5.48731,100——
2020-03-30$4.08$4.61668,300——
2020-03-27$4.88$5.51845,200——
2020-03-26$5.32$6.01615,100——
2020-03-25$5.09$5.75778,800——
2020-03-24$5.41$6.111,036,900——
2020-03-23$4.37$4.94704,400——
2020-03-20$4.61$5.211,597,200——
2020-03-19$4.48$5.06995,200——
2020-03-18$4.00$4.52980,200——
2020-03-17$4.91$5.551,533,100——
2020-03-16$5.51$6.231,383,800——
2020-03-13$6.13$6.931,682,700——
2020-03-12$4.86$5.491,372,500——
2020-03-11$5.89$6.661,180,400——
2020-03-10$6.08$6.871,904,800——
2020-03-09$5.77$6.522,401,600——
2020-03-06$10.15$11.47756,600——
2020-03-05$10.43$11.79491,200——
2020-03-04$11.63$13.14381,200——
2020-03-03$12.02$13.58387,800——
2020-03-02$12.68$14.33666,000——
2020-02-28$11.99$13.55571,400——
2020-02-27$11.91$13.46623,500——
2020-02-26$12.28$13.88518,300——
2020-02-25$12.58$14.21497,200——
2020-02-24$13.04$14.73348,500——
2020-02-21$13.45$15.20263,200——
2020-02-20$13.78$15.57388,100——
2020-02-19$13.56$15.32300,900——
2020-02-18$12.99$14.68669,500——
2020-02-14$13.15$14.86393,500——
2020-02-13$13.18$14.89304,000——
2020-02-12$13.42$15.16827,400——
2020-02-11$13.03$14.721,138,800——
2020-02-10$12.64$14.28543,800——
2020-02-07$12.41$14.02389,900——
2020-02-06$13.20$14.92675,500——
2020-02-05$13.37$15.11409,800——
2020-02-04$12.97$14.66358,300——
2020-02-03$12.60$14.24525,900——
2020-01-31$12.47$14.09396,400——
2020-01-30$12.76$14.42484,300——
2020-01-29$12.55$14.18238,600——
2020-01-28$12.56$14.19453,300——
2020-01-27$12.18$13.76553,200——
2020-01-24$12.31$13.91360,800——
2020-01-23$12.49$14.11919,800——
2020-01-22$12.34$13.94531,000——
2020-01-21$12.78$14.44513,700——
2020-01-17$12.96$14.64443,600——
2020-01-16$13.26$14.98681,300——
2020-01-15$13.18$14.89649,400——
2020-01-14$13.41$15.15492,400——
2020-01-13$13.45$15.20593,800——
2020-01-10$14.00$15.82404,800——
2020-01-09$14.31$16.17637,100——
2020-01-08$13.79$15.58524,900——
2020-01-07$14.36$16.23411,400——
2020-01-06$14.80$16.72377,900——
2020-01-03$15.25$17.23369,400——
2020-01-02$15.25$17.23423,200——