$GPRE: Green Plains, Inc. - Common Stock
2024-03-19 GPRE 2024-03-19 05:00:50 25.30 16.00 3.21% GPRE 2024-03-19 07:01:08 23.40 16.45 3.21% GPRE 2024-03-19 08:01:17 20.80 20.15 -0.99% GPRE 2024-03-19 09:01:01 21.00 18.00 -0.25% GPRE 2024-03-19 10:01:07 21.50 21.45 2.71% GPRE 2024-03-19 11:01:01 21.80 21.75 4.44% GPRE 2024-03-19 13:01:09 21.70 21.65 3.95% GPRE 2024-03-19 14:01:18 21.65 21.60 3.46% GPRE 2024-03-19 15:01:08 21.65 21.60 3.70% GPRE 2024-03-19 16:01:11 21.90 20.25 4.44% GPRE 2024-03-19 17:00:52 21.90 21.50 4.30% GPRE 2024-03-19 18:01:07 21.90 21.55 4.30% GPRE 2024-03-19 20:01:08 0.00 0.00 4.30% 2024-03-20 GPRE 2024-03-20 05:01:15 25.30 16.00 4.30% GPRE 2024-03-20 07:00:50 23.75 16.45 4.30% GPRE 2024-03-20 08:01:14 21.90 21.40 4.30% GPRE 2024-03-20 09:01:08 22.05 21.35 4.30% GPRE 2024-03-20 10:01:22 21.65 21.65 -0.72% GPRE 2024-03-20 11:00:53 21.45 21.40 -1.91% GPRE 2024-03-20 12:01:15 21.05 21.00 -3.59% GPRE 2024-03-20 13:01:04 21.00 21.00 -3.82% GPRE 2024-03-20 14:01:16 21.50 21.35 -1.91% GPRE 2024-03-20 15:01:03 21.90 21.90 0.48% GPRE 2024-03-20 16:01:21 22.00 21.45 0.48% GPRE 2024-03-20 17:00:53 22.00 21.45 -1.15% GPRE 2024-03-20 20:01:16 0.00 0.00 -1.15% 2024-03-21 GPRE 2024-03-21 04:00:58 23.30 0.00 -1.15% GPRE 2024-03-21 05:01:07 23.30 16.00 -1.15% GPRE 2024-03-21 07:01:08 22.75 16.45 -1.15% GPRE 2024-03-21 08:01:07 22.05 21.90 0.92% GPRE 2024-03-21 09:00:53 22.15 21.95 0.92% GPRE 2024-03-21 10:01:15 21.90 21.85 -0.23% GPRE 2024-03-21 11:01:04 21.55 21.55 -1.61% GPRE 2024-03-21 12:01:17 21.75 21.75 -0.69% GPRE 2024-03-21 13:00:59 21.80 21.75 -0.46% GPRE 2024-03-21 14:01:00 21.80 21.80 -0.46% GPRE 2024-03-21 16:01:07 22.05 21.60 -1.38% GPRE 2024-03-21 17:01:03 22.05 21.65 -1.14% GPRE 2024-03-21 18:00:58 24.70 21.65 -1.14% GPRE 2024-03-21 20:01:10 0.00 0.00 -1.14% 2024-03-22 GPRE 2024-03-22 05:00:56 25.30 16.00 -1.14% GPRE 2024-03-22 07:00:52 24.70 16.45 -1.14% GPRE 2024-03-22 10:01:18 21.60 21.55 -0.23% GPRE 2024-03-22 11:01:05 21.55 21.55 -0.23% GPRE 2024-03-22 13:01:02 21.60 21.60 0.00% GPRE 2024-03-22 14:01:00 21.75 21.75 0.69% GPRE 2024-03-22 15:01:01 22.00 22.00 1.83% GPRE 2024-03-22 16:01:04 22.75 18.45 0.91% GPRE 2024-03-22 17:00:57 22.25 21.35 1.85% GPRE 2024-03-22 18:01:04 22.20 21.40 1.85% GPRE 2024-03-22 20:01:10 0.00 0.00 1.85% 2024-03-25 GPRE 2024-03-25 05:01:08 25.30 16.00 1.85% GPRE 2024-03-25 07:01:14 23.90 16.45 1.85% GPRE 2024-03-25 08:01:10 22.00 16.45 1.85% GPRE 2024-03-25 09:00:55 22.00 20.00 1.85% GPRE 2024-03-25 10:01:23 21.85 21.80 0.23% GPRE 2024-03-25 11:01:10 21.55 21.50 -1.16% GPRE 2024-03-25 12:01:14 21.80 21.75 0.00% GPRE 2024-03-25 13:01:00 21.85 21.85 0.23% GPRE 2024-03-25 14:01:12 21.85 21.80 0.23% GPRE 2024-03-25 15:01:15 21.90 21.85 0.23% GPRE 2024-03-25 16:01:04 22.15 22.05 1.16% GPRE 2024-03-25 17:00:56 22.15 21.60 1.15% GPRE 2024-03-25 18:00:49 22.15 21.65 1.15% GPRE 2024-03-25 19:01:09 22.15 19.75 1.15% GPRE 2024-03-25 20:01:11 0.00 0.00 1.15% 2024-03-26 GPRE 2024-03-26 05:00:54 25.30 16.00 1.15% GPRE 2024-03-26 07:01:00 24.00 16.65 1.15% GPRE 2024-03-26 08:01:07 22.20 20.95 1.15% GPRE 2024-03-26 10:01:15 22.10 22.05 0.00% GPRE 2024-03-26 11:01:02 22.05 22.05 0.00% GPRE 2024-03-26 13:00:57 22.15 22.10 0.23% GPRE 2024-03-26 14:01:18 22.10 22.05 0.00% GPRE 2024-03-26 15:00:53 21.90 21.85 -0.69% GPRE 2024-03-26 16:01:06 23.25 21.50 -1.60% GPRE 2024-03-26 17:00:51 22.10 21.50 -1.59% GPRE 2024-03-26 18:00:46 23.25 21.50 -1.59% GPRE 2024-03-26 20:00:53 0.00 0.00 -1.59% 2024-03-27 GPRE 2024-03-27 05:00:56 25.40 15.90 -1.59% GPRE 2024-03-27 06:01:08 25.30 16.00 -1.59% GPRE 2024-03-27 07:01:03 23.85 21.65 -1.59% GPRE 2024-03-27 08:01:08 22.75 21.65 -1.59% GPRE 2024-03-27 09:00:59 22.75 19.25 -1.59% GPRE 2024-03-27 10:01:12 21.80 21.70 0.00% GPRE 2024-03-27 11:00:59 22.15 22.10 2.04% GPRE 2024-03-27 12:01:22 22.35 22.35 2.95% GPRE 2024-03-27 13:01:03 22.40 22.40 3.17% GPRE 2024-03-27 14:01:12 22.30 22.30 2.72% GPRE 2024-03-27 15:00:49 22.30 22.25 2.49% GPRE 2024-03-27 16:00:55 22.75 22.00 3.40% GPRE 2024-03-27 17:00:51 22.75 22.00 3.46% GPRE 2024-03-27 18:01:06 22.50 22.00 3.46% GPRE 2024-03-27 20:01:05 0.00 0.00 3.46% 2024-03-28 GPRE 2024-03-28 05:01:05 35.70 21.05 3.46% GPRE 2024-03-28 07:01:05 22.95 21.05 3.46% GPRE 2024-03-28 08:01:14 22.75 21.05 3.46% GPRE 2024-03-28 10:01:01 22.65 22.60 0.69% GPRE 2024-03-28 11:01:03 23.15 23.10 3.23% GPRE 2024-03-28 12:01:17 23.15 23.15 3.23% GPRE 2024-03-28 13:00:57 23.10 23.10 3.00% GPRE 2024-03-28 14:01:02 23.20 23.15 3.46% GPRE 2024-03-28 15:00:55 23.20 23.20 3.46% GPRE 2024-03-28 16:01:13 23.60 22.65 3.00% GPRE 2024-03-28 17:01:02 23.60 22.65 2.90% GPRE 2024-03-28 18:00:54 23.60 22.50 2.90% GPRE 2024-03-28 20:00:59 0.00 0.00 2.90% 2024-04-01 GPRE 2024-04-01 05:01:06 36.75 21.05 2.90% GPRE 2024-04-01 07:01:00 25.90 22.00 2.90% GPRE 2024-04-01 08:01:10 23.75 22.00 2.90% GPRE 2024-04-01 09:01:01 25.80 22.00 2.90% GPRE 2024-04-01 10:01:04 23.40 23.35 1.11% GPRE 2024-04-01 11:01:07 23.20 23.20 0.45% GPRE 2024-04-01 12:01:13 22.30 22.25 -3.79% GPRE 2024-04-01 13:01:01 22.75 22.70 -1.56% GPRE 2024-04-01 14:01:14 22.65 22.60 -2.23% GPRE 2024-04-01 15:00:56 22.85 22.85 -1.11% GPRE 2024-04-01 16:01:01 23.25 22.75 -1.34% GPRE 2024-04-01 17:00:49 23.25 22.75 -1.30% GPRE 2024-04-01 19:01:00 23.20 22.75 -1.30% GPRE 2024-04-01 20:01:00 0.00 0.00 -1.30% 2024-04-02 GPRE 2024-04-02 05:00:52 36.25 22.05 -1.30% GPRE 2024-04-02 07:00:54 22.75 22.05 0.00% GPRE 2024-04-02 09:00:54 23.45 22.05 0.00% GPRE 2024-04-02 10:01:14 22.80 22.75 0.00% GPRE 2024-04-02 11:00:53 22.55 22.50 -1.30% GPRE 2024-04-02 12:01:17 22.70 22.70 -0.43% GPRE 2024-04-02 13:00:57 22.80 22.75 0.00% GPRE 2024-04-02 14:01:10 23.00 23.00 0.87% GPRE 2024-04-02 16:01:13 23.45 22.85 2.38% GPRE 2024-04-02 17:00:59 23.45 23.35 2.41% GPRE 2024-04-02 20:01:00 0.00 0.00 2.41% 2024-04-03 GPRE 2024-04-03 05:00:54 37.30 22.05 2.41% GPRE 2024-04-03 07:01:05 24.40 22.05 2.41% GPRE 2024-04-03 08:01:18 23.85 22.05 2.41% GPRE 2024-04-03 09:00:52 23.55 22.90 2.41% GPRE 2024-04-03 10:01:17 23.65 23.60 1.10% GPRE 2024-04-03 11:01:03 23.60 23.60 1.10% GPRE 2024-04-03 12:01:06 23.50 23.45 0.66% GPRE 2024-04-03 13:00:50 23.45 23.45 0.44% GPRE 2024-04-03 14:01:05 23.05 23.00 -1.32% GPRE 2024-04-03 15:01:03 23.05 23.05 -1.32% GPRE 2024-04-03 16:01:12 23.80 22.50 -1.10% GPRE 2024-04-03 17:00:56 23.55 22.60 -1.07% GPRE 2024-04-03 20:01:01 0.00 0.00 -1.07% 2024-04-04 GPRE 2024-04-04 04:01:19 0.00 22.40 -1.07% GPRE 2024-04-04 05:00:57 27.15 22.40 -1.07% GPRE 2024-04-04 07:01:06 23.80 22.50 -1.07% GPRE 2024-04-04 08:01:00 23.70 22.85 2.14% GPRE 2024-04-04 09:01:02 23.80 22.50 2.14% GPRE 2024-04-04 10:01:08 23.80 23.75 3.00% GPRE 2024-04-04 11:00:56 23.65 23.65 2.36% GPRE 2024-04-04 12:01:10 23.95 23.95 3.64% GPRE 2024-04-04 13:00:57 23.90 23.85 3.21% GPRE 2024-04-04 14:01:04 24.00 23.95 3.86% GPRE 2024-04-04 15:01:06 23.60 23.55 1.93% GPRE 2024-04-04 16:01:05 24.10 23.20 1.29% GPRE 2024-04-04 17:01:04 23.85 23.20 1.30% GPRE 2024-04-04 20:01:11 0.00 0.00 1.30% 2024-04-05 GPRE 2024-04-05 05:01:03 27.15 15.15 1.30% GPRE 2024-04-05 07:00:56 27.15 23.20 1.30% GPRE 2024-04-05 08:01:14 24.10 23.20 -0.87% GPRE 2024-04-05 09:00:51 26.15 23.20 -0.87% GPRE 2024-04-05 10:01:23 23.00 22.95 -1.95% GPRE 2024-04-05 11:01:03 23.15 23.15 -1.08% GPRE 2024-04-05 12:01:07 23.40 23.35 -0.22% GPRE 2024-04-05 13:00:55 23.30 23.30 -0.43% GPRE 2024-04-05 14:01:18 23.45 23.40 0.00% GPRE 2024-04-05 15:00:56 23.65 23.60 1.08% GPRE 2024-04-05 16:01:19 24.10 22.90 0.22% GPRE 2024-04-05 17:01:02 23.90 22.95 0.22% GPRE 2024-04-05 18:01:03 23.85 23.00 0.22% GPRE 2024-04-05 20:01:12 0.00 0.00 0.22% 2024-04-08 GPRE 2024-04-08 05:00:55 27.15 15.15 0.22% GPRE 2024-04-08 07:01:01 27.15 20.10 0.22% GPRE 2024-04-08 08:01:11 24.95 20.10 0.22% GPRE 2024-04-08 09:01:31 24.95 15.80 0.22% GPRE 2024-04-08 10:01:17 23.60 23.55 0.43% GPRE 2024-04-08 11:00:57 23.30 23.25 -0.65% GPRE 2024-04-08 12:01:22 22.95 22.90 -2.38% GPRE 2024-04-08 13:00:54 22.85 22.85 -2.60% GPRE 2024-04-08 14:01:10 22.85 22.80 -2.60% GPRE 2024-04-08 15:01:01 22.75 22.75 -3.03% GPRE 2024-04-08 16:01:11 24.95 22.35 -3.03% GPRE 2024-04-08 17:00:57 23.15 22.35 -2.99% GPRE 2024-04-08 18:01:06 24.95 22.35 -2.99% GPRE 2024-04-08 19:01:03 23.15 22.40 -2.99% GPRE 2024-04-08 20:01:02 0.00 0.00 -2.99% 2024-04-09 GPRE 2024-04-09 05:01:00 27.15 15.15 -2.99% GPRE 2024-04-09 07:01:08 25.90 17.40 -2.99% GPRE 2024-04-09 08:01:17 23.85 17.40 -2.99% GPRE 2024-04-09 09:01:06 25.90 17.40 -2.99% GPRE 2024-04-09 10:01:01 23.20 23.15 1.71% GPRE 2024-04-09 11:00:54 22.80 22.80 0.21% GPRE 2024-04-09 12:01:08 22.60 22.60 -0.64% GPRE 2024-04-09 13:01:09 22.65 22.60 -0.64% GPRE 2024-04-09 14:01:15 22.60 22.60 -0.43% GPRE 2024-04-09 15:01:09 22.60 22.60 -0.64% GPRE 2024-04-09 16:01:12 24.95 22.35 1.28% GPRE 2024-04-09 17:01:01 23.50 22.65 1.32% GPRE 2024-04-09 20:01:04 0.00 0.00 1.32% 2024-04-10 GPRE 2024-04-10 05:00:59 25.00 22.05 1.32% GPRE 2024-04-10 07:00:52 24.35 22.05 1.32% GPRE 2024-04-10 08:01:19 24.10 22.05 1.32% GPRE 2024-04-10 10:01:17 22.55 22.55 -2.20% GPRE 2024-04-10 11:00:58 23.45 23.40 1.54% GPRE 2024-04-10 12:00:57 23.00 23.00 -0.22% GPRE 2024-04-10 13:01:00 22.95 22.95 -0.44% GPRE 2024-04-10 14:01:09 23.40 23.40 1.54% GPRE 2024-04-10 15:00:56 22.90 22.85 -0.66% GPRE 2024-04-10 16:01:07 23.45 22.80 0.22% GPRE 2024-04-10 20:01:08 0.00 0.00 0.22% 2024-04-11 GPRE 2024-04-11 05:01:11 25.00 22.05 0.22% GPRE 2024-04-11 08:01:14 23.30 22.05 0.22% GPRE 2024-04-11 09:00:54 25.00 22.05 0.65% GPRE 2024-04-11 10:01:06 22.50 22.45 -2.60% GPRE 2024-04-11 11:00:56 22.30 22.25 -3.69% GPRE 2024-04-11 12:01:17 22.15 22.15 -4.12% GPRE 2024-04-11 13:01:02 22.30 22.30 -3.47% GPRE 2024-04-11 14:01:04 22.45 22.40 -3.04% GPRE 2024-04-11 15:00:59 22.55 22.55 -2.39% GPRE 2024-04-11 16:00:56 22.85 22.20 -3.04% GPRE 2024-04-11 17:01:07 22.80 22.20 -3.03% GPRE 2024-04-11 20:01:08 0.00 0.00 -3.03% 2024-04-12 GPRE 2024-04-12 05:01:08 25.00 16.60 -3.03% GPRE 2024-04-12 07:00:49 24.95 16.60 -3.03% GPRE 2024-04-12 08:00:55 23.00 16.60 -3.03% GPRE 2024-04-12 09:00:45 23.00 16.65 -0.43% GPRE 2024-04-12 10:01:19 22.50 22.45 0.43% GPRE 2024-04-12 11:01:04 23.00 23.00 2.60% GPRE 2024-04-12 12:00:55 22.45 22.40 0.00% GPRE 2024-04-12 13:00:57 22.45 22.45 0.22% GPRE 2024-04-12 14:00:57 22.20 22.15 -1.08% GPRE 2024-04-12 15:01:00 21.65 21.60 -3.46% GPRE 2024-04-12 16:01:15 22.05 19.00 -1.95% GPRE 2024-04-12 17:00:56 22.40 21.50 -2.01% GPRE 2024-04-12 18:01:04 22.40 19.00 -1.79% GPRE 2024-04-12 19:01:08 21.80 19.00 -2.68% GPRE 2024-04-12 20:01:03 0.00 0.00 -2.68% 2024-04-13 GPRE 2024-04-13 05:32:36 Green Plains: Awaiting The Benefits Of Restructuring 2024-04-15 GPRE 2024-04-15 05:00:49 34.85 16.60 -2.68% GPRE 2024-04-15 07:00:54 26.20 17.40 -2.68% GPRE 2024-04-15 09:00:50 21.80 20.00 0.00% GPRE 2024-04-15 10:01:16 21.20 21.20 -3.35% GPRE 2024-04-15 11:01:01 20.90 20.90 -4.69% GPRE 2024-04-15 12:01:02 21.25 21.25 -3.13% GPRE 2024-04-15 13:01:02 21.25 21.20 -3.13% GPRE 2024-04-15 14:01:06 21.25 21.25 -3.13% GPRE 2024-04-15 15:00:57 20.75 20.75 -5.36% GPRE 2024-04-15 16:01:05 21.35 20.50 -4.47% GPRE 2024-04-15 17:00:54 21.35 20.50 -5.70% GPRE 2024-04-15 18:01:07 22.15 20.00 -5.70% GPRE 2024-04-15 19:01:03 21.35 20.55 -5.70% GPRE 2024-04-15 20:01:10 0.00 0.00 -5.70% 2024-04-16 GPRE 2024-04-16 05:00:48 33.25 16.60 -5.70% GPRE 2024-04-16 07:00:50 25.90 18.30 -5.70% GPRE 2024-04-16 08:01:00 25.90 20.05 -5.70% GPRE 2024-04-16 09:00:47 25.90 18.35 -5.70% GPRE 2024-04-16 10:01:05 20.85 20.85 -0.46% GPRE 2024-04-16 12:01:04 21.00 20.95 0.00% GPRE 2024-04-16 13:00:47 20.95 20.90 0.00% GPRE 2024-04-16 14:01:01 21.10 21.05 0.46% GPRE 2024-04-16 15:00:52 21.05 21.05 0.46% GPRE 2024-04-16 16:01:14 21.55 20.70 0.68% GPRE 2024-04-16 17:00:57 21.50 20.70 0.72% GPRE 2024-04-16 18:01:08 22.15 19.00 0.72% GPRE 2024-04-16 19:01:03 21.55 20.75 0.72% GPRE 2024-04-16 20:01:05 0.00 0.00 0.72% 2024-04-17 GPRE 2024-04-17 05:01:04 33.55 16.60 0.72% GPRE 2024-04-17 07:01:02 26.20 18.30 0.72% GPRE 2024-04-17 08:01:04 23.15 18.30 0.72% GPRE 2024-04-17 09:00:46 23.15 18.25 0.72% GPRE 2024-04-17 10:01:13 21.45 21.45 1.67% GPRE 2024-04-17 11:00:54 20.95 20.90 -0.72% GPRE 2024-04-17 12:01:07 21.00 20.95 -0.72% GPRE 2024-04-17 13:01:00 20.90 20.90 -0.96% GPRE 2024-04-17 14:01:07 21.10 21.10 0.00% GPRE 2024-04-17 15:00:52 20.90 20.90 -0.96% GPRE 2024-04-17 16:01:03 21.35 20.50 -0.72% GPRE 2024-04-17 17:01:07 21.30 20.55 -0.71% GPRE 2024-04-17 19:00:57 21.35 20.55 -0.71% GPRE 2024-04-17 20:01:04 0.00 0.00 -0.71%