Green Plains Renewable Energy Inc (GPRE) Historical Stock Data
10.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPRE is down -0.44% a day on average. There have been 15 days where Green Plains Renewable Energy Inc closed green and 15 days where GPRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 10.07 | 10.09 | ↑$0.02 (0.20%) | 9.96 | 10.37 | 1.34M |
| 2025-01-06 | 9.76 | 10.04 | ↑$0.28 (2.87%) | 9.76 | 10.35 | 1.29M |
| 2025-01-03 | 10.00 | 9.64 | ↓$0.36 (-3.60%) | 9.62 | 10.11 | 862.79K |
| 2025-01-02 | 9.62 | 9.92 | ↑$0.30 (3.07%) | 9.59 | 10.04 | 1.08M |
| 2024-12-31 | 9.00 | 9.48 | ↑$0.48 (5.33%) | 9.00 | 9.70 | 1.87M |
| 2024-12-30 | 9.10 | 8.91 | ↓$0.19 (-2.09%) | 8.81 | 9.19 | 1.21M |
| 2024-12-27 | 9.28 | 9.08 | ↓$0.20 (-2.16%) | 9.00 | 9.50 | 1.32M |
| 2024-12-26 | 9.22 | 9.32 | ↑$0.10 (1.08%) | 8.99 | 9.43 | 885.37K |
| 2024-12-24 | 9.09 | 9.21 | ↑$0.12 (1.32%) | 8.96 | 9.25 | 489.89K |
| 2024-12-23 | 9.38 | 9.13 | ↓$0.25 (-2.67%) | 9.13 | 9.51 | 881.48K |
| 2024-12-20 | 9.15 | 9.38 | ↑$0.23 (2.51%) | 9.12 | 9.48 | 2.50M |
| 2024-12-19 | 9.92 | 9.22 | ↓$0.70 (-7.06%) | 9.17 | 10.03 | 1.51M |
| 2024-12-18 | 10.88 | 9.92 | ↓$0.96 (-8.82%) | 9.84 | 10.98 | 1.66M |
| 2024-12-17 | 10.24 | 10.88 | ↑$0.64 (6.25%) | 10.11 | 11.11 | 1.61M |
| 2024-12-16 | 10.53 | 10.30 | ↓$0.23 (-2.18%) | 10.24 | 10.53 | 753.40K |
| 2024-12-13 | 10.83 | 10.71 | ↓$0.12 (-1.11%) | 10.45 | 10.90 | 702.41K |
| 2024-12-12 | 10.89 | 10.89 | ↑$0.00 (0.00%) | 10.46 | 11.00 | 837.68K |
| 2024-12-11 | 10.77 | 10.89 | ↑$0.12 (1.11%) | 10.56 | 10.92 | 662.59K |
| 2024-12-10 | 11.02 | 10.77 | ↓$0.25 (-2.27%) | 10.65 | 11.09 | 0.93M |
| 2024-12-09 | 10.68 | 10.96 | ↑$0.28 (2.62%) | 10.63 | 11.54 | 1.39M |
| 2024-12-06 | 10.48 | 10.58 | ↑$0.10 (0.95%) | 10.40 | 10.73 | 1.27M |
| 2024-12-05 | 10.48 | 10.39 | ↓$0.09 (-0.86%) | 10.18 | 10.49 | 1.01M |
| 2024-12-04 | 10.60 | 10.45 | ↓$0.15 (-1.42%) | 10.21 | 10.70 | 775.84K |
| 2024-12-03 | 11.33 | 10.64 | ↓$0.69 (-6.09%) | 10.63 | 11.49 | 816.55K |
| 2024-12-02 | 10.82 | 11.36 | ↑$0.54 (4.99%) | 10.66 | 11.50 | 1.61M |
| 2024-11-29 | 10.83 | 10.80 | ↓$0.03 (-0.28%) | 10.63 | 11.00 | 369.82K |
| 2024-11-27 | 10.77 | 10.82 | ↑$0.05 (0.46%) | 10.77 | 11.10 | 758.93K |
| 2024-11-26 | 11.20 | 10.67 | ↓$0.53 (-4.73%) | 10.52 | 11.24 | 807.46K |
| 2024-11-25 | 11.39 | 11.21 | ↓$0.18 (-1.58%) | 11.20 | 11.74 | 1.01M |
| 2024-11-22 | 11.20 | 11.32 | ↑$0.12 (1.07%) | 11.15 | 11.62 | 1.31M |
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