Green Plains Renewable Energy Inc (GPRE) Historical Stock Data
10.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPRE is down -0.62% a day on average. There have been 10 days where Green Plains Renewable Energy Inc closed green and 20 days where GPRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 10.46 | 10.88 | ↑$0.42 (4.02%) | 10.46 | 11.25 | 0.92M |
| 2024-11-19 | 10.57 | 10.55 | ↓$0.02 (-0.19%) | 10.36 | 10.73 | 0.91M |
| 2024-11-18 | 10.78 | 10.61 | ↓$0.17 (-1.58%) | 10.59 | 10.99 | 897.75K |
| 2024-11-15 | 11.35 | 10.91 | ↓$0.44 (-3.88%) | 10.69 | 11.37 | 1.47M |
| 2024-11-14 | 10.93 | 11.12 | ↑$0.19 (1.74%) | 10.77 | 11.19 | 1.13M |
| 2024-11-13 | 11.33 | 10.82 | ↓$0.51 (-4.50%) | 10.80 | 11.35 | 1.23M |
| 2024-11-12 | 11.20 | 11.16 | ↓$0.04 (-0.36%) | 10.77 | 11.33 | 1.43M |
| 2024-11-11 | 11.36 | 11.31 | ↓$0.05 (-0.44%) | 11.26 | 11.73 | 2.50M |
| 2024-11-08 | 11.53 | 11.37 | ↓$0.16 (-1.43%) | 11.28 | 11.64 | 0.93M |
| 2024-11-07 | 11.82 | 11.72 | ↓$0.10 (-0.85%) | 11.30 | 11.93 | 1.03M |
| 2024-11-06 | 12.41 | 11.83 | ↓$0.58 (-4.67%) | 11.65 | 12.60 | 2.22M |
| 2024-11-05 | 12.97 | 12.87 | ↓$0.10 (-0.77%) | 12.64 | 13.10 | 1.13M |
| 2024-11-04 | 12.01 | 13.10 | ↑$1.09 (9.08%) | 12.01 | 13.81 | 2.69M |
| 2024-11-01 | 12.48 | 11.94 | ↓$0.54 (-4.33%) | 11.88 | 12.77 | 1.79M |
| 2024-10-31 | 12.93 | 12.23 | ↓$0.70 (-5.41%) | 12.19 | 14.04 | 2.63M |
| 2024-10-30 | 11.10 | 11.64 | ↑$0.54 (4.86%) | 11.06 | 11.88 | 1.15M |
| 2024-10-29 | 12.09 | 11.24 | ↓$0.85 (-7.03%) | 11.19 | 12.09 | 1.03M |
| 2024-10-28 | 11.40 | 12.18 | ↑$0.78 (6.84%) | 11.22 | 12.25 | 1.59M |
| 2024-10-25 | 11.06 | 11.49 | ↑$0.43 (3.89%) | 11.03 | 11.70 | 1.32M |
| 2024-10-24 | 10.88 | 10.98 | ↑$0.10 (0.92%) | 10.76 | 11.06 | 0.98M |
| 2024-10-23 | 11.59 | 10.87 | ↓$0.72 (-6.21%) | 10.74 | 11.67 | 818.15K |
| 2024-10-22 | 11.42 | 11.67 | ↑$0.25 (2.19%) | 11.05 | 11.73 | 0.95M |
| 2024-10-21 | 11.69 | 11.41 | ↓$0.28 (-2.40%) | 11.39 | 11.89 | 725.62K |
| 2024-10-18 | 12.01 | 11.64 | ↓$0.37 (-3.08%) | 11.62 | 12.20 | 0.97M |
| 2024-10-17 | 12.24 | 11.94 | ↓$0.31 (-2.49%) | 11.84 | 12.30 | 718.65K |
| 2024-10-16 | 11.74 | 12.34 | ↑$0.60 (5.11%) | 11.66 | 12.40 | 854.39K |
| 2024-10-15 | 11.98 | 11.70 | ↓$0.28 (-2.34%) | 11.64 | 12.22 | 1.06M |
| 2024-10-14 | 13.24 | 12.20 | ↓$1.04 (-7.85%) | 12.14 | 13.24 | 0.94M |
| 2024-10-11 | 12.97 | 13.34 | ↑$0.37 (2.85%) | 12.91 | 13.49 | 475.56K |
| 2024-10-10 | 13.06 | 13.04 | ↓$0.02 (-0.15%) | 12.73 | 13.18 | 499.95K |
Create an account or log in to view more rows.
$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
$GPRE take us to the moon
lets goooooo