Green Plains Renewable Energy Inc (GPRE) Historical Stock Data
3.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPRE is down -0.25% a day on average. There have been 18 days where Green Plains Renewable Energy Inc closed green and 12 days where GPRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 4.66 | 4.35 | ↓$0.31 (-6.65%) | 4.31 | 4.73 | 1.78M |
| 2025-04-02 | 4.94 | 5.01 | ↑$0.07 (1.42%) | 4.71 | 5.04 | 750.20K |
| 2025-04-01 | 4.81 | 4.85 | ↑$0.04 (0.83%) | 4.62 | 4.90 | 1.02M |
| 2025-03-31 | 4.75 | 4.85 | ↑$0.10 (2.11%) | 4.64 | 4.93 | 1.43M |
| 2025-03-28 | 5.34 | 4.86 | ↓$0.48 (-8.99%) | 4.74 | 5.40 | 1.76M |
| 2025-03-27 | 5.11 | 5.40 | ↑$0.29 (5.68%) | 4.99 | 5.54 | 1.62M |
| 2025-03-26 | 5.08 | 5.09 | ↑$0.01 (0.20%) | 4.98 | 5.22 | 1.39M |
| 2025-03-25 | 5.06 | 5.05 | ↓$0.01 (-0.20%) | 5.02 | 5.31 | 1.65M |
| 2025-03-24 | 5.41 | 5.06 | ↓$0.35 (-6.47%) | 5.02 | 5.52 | 1.69M |
| 2025-03-21 | 5.21 | 5.33 | ↑$0.12 (2.30%) | 5.09 | 5.36 | 14.64M |
| 2025-03-20 | 5.26 | 5.26 | ↑$0.00 (0.00%) | 5.17 | 5.46 | 1.39M |
| 2025-03-19 | 5.22 | 5.28 | ↑$0.06 (1.15%) | 5.09 | 5.34 | 1.43M |
| 2025-03-18 | 5.60 | 5.21 | ↓$0.39 (-6.96%) | 5.14 | 5.62 | 1.98M |
| 2025-03-17 | 5.20 | 5.60 | ↑$0.40 (7.69%) | 5.16 | 5.70 | 1.77M |
| 2025-03-14 | 5.13 | 5.16 | ↑$0.03 (0.58%) | 5.01 | 5.22 | 1.50M |
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