Green Plains Renewable Energy Inc (GPRE) Historical Stock Data
5.23 ↑0.18 (3.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPRE is up 0.95% a day on average. There have been 19 days where Green Plains Renewable Energy Inc closed green and 11 days where GPRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 5.07 | 5.23 | ↑$0.16 (3.16%) | 4.96 | 5.26 | 1.61M |
| 2025-05-15 | 5.11 | 5.05 | ↓$0.06 (-1.17%) | 4.88 | 5.12 | 2.89M |
| 2025-05-14 | 5.04 | 5.13 | ↑$0.09 (1.79%) | 4.76 | 5.14 | 2.49M |
| 2025-05-13 | 4.67 | 5.09 | ↑$0.42 (8.99%) | 4.61 | 5.48 | 2.98M |
| 2025-05-12 | 4.48 | 4.65 | ↑$0.17 (3.79%) | 4.36 | 4.72 | 2.08M |
| 2025-05-09 | 3.93 | 4.07 | ↑$0.14 (3.56%) | 3.93 | 4.25 | 1.65M |
| 2025-05-08 | 3.76 | 3.84 | ↑$0.08 (1.99%) | 3.39 | 3.89 | 2.30M |
| 2025-05-07 | 3.69 | 3.77 | ↑$0.08 (2.17%) | 3.64 | 3.79 | 1.31M |
| 2025-05-06 | 3.68 | 3.66 | ↓$0.02 (-0.54%) | 3.65 | 3.80 | 1.09M |
| 2025-05-05 | 3.77 | 3.70 | ↓$0.07 (-1.86%) | 3.68 | 3.86 | 1.30M |
| 2025-05-02 | 3.74 | 3.81 | ↑$0.07 (1.87%) | 3.64 | 3.88 | 0.91M |
| 2025-05-01 | 3.57 | 3.69 | ↑$0.12 (3.36%) | 3.57 | 3.72 | 1.12M |
| 2025-04-30 | 3.65 | 3.58 | ↓$0.07 (-1.92%) | 3.52 | 3.67 | 0.99M |
| 2025-04-29 | 3.68 | 3.71 | ↑$0.03 (0.82%) | 3.57 | 3.74 | 1.11M |
| 2025-04-28 | 3.60 | 3.70 | ↑$0.10 (2.78%) | 3.60 | 3.85 | 1.43M |
| 2025-04-25 | 3.58 | 3.58 | ↑$0.00 (0.00%) | 3.43 | 3.64 | 0.91M |
| 2025-04-24 | 3.40 | 3.58 | ↑$0.18 (5.29%) | 3.35 | 3.64 | 2.65M |
| 2025-04-23 | 3.63 | 3.41 | ↓$0.22 (-6.06%) | 3.33 | 3.67 | 1.45M |
| 2025-04-22 | 3.34 | 3.51 | ↑$0.17 (4.94%) | 3.34 | 3.62 | 1.77M |
| 2025-04-21 | 3.33 | 3.30 | ↓$0.03 (-0.90%) | 3.14 | 3.35 | 1.96M |
| 2025-04-17 | 3.48 | 3.40 | ↓$0.08 (-2.30%) | 3.34 | 3.63 | 2.11M |
| 2025-04-16 | 3.58 | 3.48 | ↓$0.10 (-2.79%) | 3.41 | 3.67 | 2.20M |
| 2025-04-15 | 3.79 | 3.62 | ↓$0.17 (-4.49%) | 3.58 | 3.97 | 2.93M |
| 2025-04-14 | 3.83 | 3.86 | ↑$0.03 (0.78%) | 3.71 | 3.99 | 1.27M |
| 2025-04-11 | 3.95 | 3.78 | ↓$0.17 (-4.30%) | 3.68 | 3.98 | 1.52M |
| 2025-04-10 | 3.91 | 3.95 | ↑$0.04 (1.02%) | 3.64 | 3.98 | 1.92M |
| 2025-04-09 | 3.51 | 4.06 | ↑$0.55 (15.67%) | 3.26 | 4.09 | 3.67M |
| 2025-04-08 | 3.94 | 3.57 | ↓$0.37 (-9.39%) | 3.47 | 3.98 | 2.76M |
| 2025-04-07 | 3.81 | 3.89 | ↑$0.08 (2.10%) | 3.70 | 4.31 | 2.55M |
| 2025-04-04 | 4.08 | 4.09 | ↑$0.01 (0.25%) | 3.75 | 4.20 | 2.53M |
Create an account or log in to view more rows.
$GPRE going green
$GPRE ATH tomorrow we can do it
$GPRE the trend is your friend
until the end.
$GPRE buy the fear
$GPRE I'll say it again slowwwllyyyy! Better stocks to short by far
$GPRE I love this stonk!
$GPRE the future is so bright .. I gotta wear shades..
$GPRE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$GPRE BUY BUY BUY BUY
$GPRE HOLDING STRONG FOR ALL OF YOU