MetaCap

Green Plains Stock Price History

NASDAQ: GPREIndustrialsMajor ChemicalsUSD

14.34-0.72 (-4.78%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

GPRE price history at a glance

The price history for Green Plains (GPRE) on this page begins on March 13, 2006, when the stock closed at $27.50; it most recently closed at $14.34 on October 5, 2026. The highest price in this record is $63.50, reached on March 13, 2006; the latest close is 77.4% below that peak. Across the 19 complete calendar years in the table, GPRE finished higher in 7 and lower in 12. Its best year was 2009 (+591.6%) and its worst was 2008 (-84.2%).

Over roughly 21 years the share price changed -47.9%, a -3.1% compound annual price return (excluding dividends). In the last 12 months alone, GPRE has gained 51.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2006
$63.50
Date of high
Mar 13, 2006
Low since 2006
$1.12
Date of low
Mar 2, 2009
52-week high
$19.65
52-week low
$9.18
Last close
$14.34

GPRE returns

1 week

-5.84%

1 month

-8.31%

3 months

-15.10%

6 months

-5.84%

Year to date

+46.33%

1 year

+51.11%

3 years

-44.57%

5 years

-58.60%

GPRE price return, excluding dividends.

GPRE annual returns

Calendar-year price returns
YearYear-end closeReturn
202614.34+39.49%
202510.28+6.64%
20249.64-61.78%
202325.22-17.31%
202230.50-12.26%
202134.76+163.93%
202013.17-13.64%
201915.25+10.91%
201813.75-18.40%
201716.85-39.50%
201627.85+21.62%
201522.90-10.93%
201425.71+35.17%
201319.02+135.40%
20128.08-17.21%
20119.76-13.32%
201011.26-24.28%
200914.87+591.63%
20082.15-84.19%
200713.60-45.05%
2006*24.75-10.00%

* Partial year: the record begins after the start of 2006; return measured from the first available close.

2026 return is year to date.

GPRE daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
14.9715.1514.2314.34-4.78%
15.5015.5014.9415.06-1.83%
15.2015.3715.0215.34+1.19%
15.1515.4915.0815.16+0.07%
15.1815.3414.8715.15-0.53%
14.9115.3014.6715.23+2.01%
15.0515.1314.8014.93-0.86%
14.8815.3414.8415.06+2.38%
14.7414.8114.5414.71-0.61%
14.9615.1814.7614.80-0.80%
14.9615.1014.6214.92-0.60%
15.1215.3714.9215.01-0.66%
15.1115.4114.8715.11+0.27%
14.8415.3314.8315.07+1.48%
14.7415.1714.7314.85-1.98%
15.0915.2114.8915.15+0.40%
15.1415.5114.9215.09+0.20%
14.7815.1914.4315.06+1.28%
14.6714.9314.5314.87+1.78%
14.9015.0714.3314.61-1.95%
15.4115.4914.7614.90-2.87%
15.7315.8915.3115.34-1.92%
15.8415.9915.3515.64-0.89%
15.5416.0315.5415.78+2.14%
14.9715.4814.8015.45+3.28%
15.1715.3414.6814.96-1.71%
14.5715.2314.3715.22+3.19%
14.4814.8614.2314.75+2.08%
14.6914.8113.5714.45-1.43%
14.0014.8213.4314.66+4.42%
14.9115.0414.0014.04-5.65%
14.6915.3414.6914.88+1.57%
14.8415.1414.5814.65-2.14%
16.1716.2814.7914.97-7.88%
16.2516.5815.9916.25+1.44%
16.0816.5115.8516.02-0.06%
16.3216.4515.9516.03-0.93%
16.1816.2515.8416.18+0.25%
15.5116.1715.4316.14+3.53%
15.5015.7715.3815.59+0.32%
15.2015.6615.2015.54+2.85%
15.6615.8515.0115.11-2.89%
15.3115.8515.3115.56+3.11%
14.7915.2814.7215.09+3.00%
15.7015.7014.4114.65-3.62%
16.0116.2315.1215.20-7.82%
17.0317.1616.4916.49-3.17%
16.6817.2716.5917.03+2.34%
16.4117.0516.1816.64-1.25%
17.3017.5816.6516.85-2.49%
16.4517.6616.4517.28+5.56%
16.9917.0516.2316.37-0.55%
16.5716.7516.2216.46+0.12%
16.4616.7716.2816.44-3.01%
16.9517.4116.8716.95-1.45%
18.1718.1717.1817.20-3.21%
17.5717.9117.5717.77+0.57%
17.0317.7616.9017.67+4.99%
19.0119.2216.8216.83-12.48%
17.6319.6517.4119.23+11.74%
16.7017.7216.6417.21+2.62%
17.1317.2716.3216.77-2.04%
17.4417.6116.9717.12-1.10%
17.2117.6617.0717.31+2.49%
16.6516.9316.5616.89+1.56%
16.5616.8716.3016.630.00%
15.8616.8115.7916.63+5.25%
15.7516.1115.2715.80+0.32%
15.3915.7715.2015.75+1.55%
16.0916.3115.4915.51-2.21%
15.1816.1815.1815.86+3.12%
15.4715.6315.2515.38+0.92%
15.1015.5915.0415.24+0.99%
14.7915.2614.7415.09+1.34%
14.4214.9014.2514.89+1.71%
14.2115.0914.0214.64+1.60%
14.5815.0014.2914.41-4.32%
14.8315.3814.6915.06+1.62%
14.5914.9914.2214.82+2.00%
14.5414.8614.3714.53-1.82%
14.2514.8814.2514.80+2.85%
14.8114.8514.0514.39-4.07%
14.7815.2414.4515.00+0.60%
15.0015.2314.5714.91-0.20%
14.9215.0414.7214.94+0.95%
14.7714.9114.4114.80-0.74%
15.1915.2214.8314.91-0.40%
14.9915.2314.6914.97-0.73%
15.8516.0314.9115.08-5.16%
16.4516.5315.8815.90-1.49%
15.9116.5715.9116.14-0.06%
15.9916.4915.6816.15+3.06%
15.7515.8615.3915.67-0.89%
15.7915.9615.6215.81+0.89%
15.2315.9915.2315.67-1.01%
15.3116.2915.2915.83+2.33%
15.0315.6814.8115.47+2.65%
15.8816.0615.0315.07-3.71%
16.2916.3015.5615.65-3.40%
16.7316.7616.1316.20-4.42%
17.3117.4916.5616.95-1.11%
16.5917.1616.5117.14+2.76%
16.8116.9516.5016.68-0.77%
16.8016.8516.2616.81+0.24%
17.0617.1216.5316.77-2.22%
17.9118.4917.1317.15-5.72%
16.8518.2216.6318.19+10.51%
17.0717.8916.0916.46-3.01%
17.5817.9016.8516.97-7.01%
18.0718.9417.8418.25+1.00%
17.5418.0917.3518.07+1.75%
17.3818.0817.3817.76+2.19%
17.1217.5817.0017.38+0.75%
17.2217.5416.7717.25+2.56%
16.6017.0916.2716.82+2.19%
16.3816.5616.0016.46+3.39%
16.2916.4415.8415.92-2.45%
16.2916.4715.9716.32+0.43%
16.5116.7216.0716.25+0.25%
15.6916.3515.5016.21+3.71%
15.0415.7714.8515.63+5.47%
15.5115.6314.0814.82-7.14%
15.3515.9815.2815.96+3.57%
15.3615.5115.0515.41+0.13%
15.6115.8315.2115.39-1.79%
15.5016.0915.2315.67+2.89%
15.0315.2714.9215.23+0.13%
15.7216.0414.9815.21-2.44%
14.6815.7114.5715.59-0.70%
16.0916.3915.6415.70-2.42%
16.7316.8415.8216.09-5.13%
16.4917.1316.3616.96+4.50%
16.4116.4415.5116.23-1.34%
16.6817.1016.0616.45-0.48%
17.2817.7116.2416.53-2.13%
16.3717.9416.2616.89+2.36%
16.1016.8816.0616.50+1.91%
16.1216.5616.0516.19-0.67%
15.6816.4615.2116.30+6.12%
15.2516.1415.2515.36-0.90%
16.4616.5715.1215.50-6.12%
16.2516.6916.2116.51+2.36%
16.5916.8015.8816.13-3.41%
15.8316.7915.8116.70+8.65%
15.7715.8415.1315.37-2.78%
16.1916.2915.5115.81-2.35%
15.6216.5115.4816.19+2.99%
14.7915.7514.7915.72+3.29%
15.1215.6214.5415.22+1.87%
16.2816.3514.9014.94-5.62%
15.2816.1914.8415.83+2.06%
14.8215.5314.6315.51+2.17%
14.7315.3814.5415.18+3.48%
13.5414.8413.4214.67+5.24%
13.8514.4413.5713.94+1.53%
14.0714.1513.4713.73-3.31%
13.8614.3413.7614.20+1.79%
14.0414.1913.7813.95+0.36%
13.9114.2413.7513.90+0.43%
14.0214.4313.5413.84-1.28%
13.6814.1513.5014.02+3.32%
13.4213.7013.2113.57+1.50%
13.4413.6013.2113.37+1.44%
13.4713.5513.1213.18-3.80%
13.9414.2813.3713.70-1.58%
15.4715.6413.7713.92-10.19%
15.0615.6114.7815.50+5.23%
14.2715.0714.2014.73+3.22%
14.7514.8914.0714.27+3.03%
13.0114.2612.8613.85+9.40%
12.8014.2312.3712.66+0.48%
12.4213.3312.1212.60+2.27%
11.7612.4911.7112.32+5.84%
11.1911.9411.1611.64+1.57%
11.8611.9811.0211.46-5.21%
12.0612.1111.4012.09+1.34%
12.1312.2711.6811.93+1.36%
11.5011.9811.4211.77+2.17%
11.6411.8711.4011.52-1.45%
12.0012.2211.6711.69-1.52%
12.0512.2811.7911.87-1.25%
11.2412.2311.1712.02+7.90%
11.3311.4610.7011.14-4.21%
11.6211.7711.4611.63+0.17%
11.1511.7011.1111.61+3.85%
11.2811.5711.0611.18-0.27%
10.6811.4410.6811.21+5.46%
10.5710.9010.4010.63+0.57%
10.3010.629.9510.57+2.62%
9.5910.379.4910.30+7.63%
9.729.769.449.57-1.75%
9.9110.049.529.74-1.52%
10.4610.789.509.89-3.79%
9.8310.299.7810.28+4.90%
9.719.839.499.80+0.72%
9.9210.009.709.73-1.22%
9.8810.139.669.85-0.30%
9.8910.079.759.88-1.50%
9.8610.179.8110.03+1.31%
9.559.999.479.90+3.23%
9.439.779.409.59+2.02%
9.709.849.389.40-3.69%
9.7910.029.719.76+1.35%
9.509.809.499.63+1.26%
9.639.699.409.51-2.96%
9.749.809.479.80+1.34%
9.809.879.549.67-0.92%
9.549.789.459.76+0.51%
9.909.929.539.71-2.31%
9.599.979.449.94+4.52%
9.819.979.319.51-2.36%
10.3210.399.729.74-5.62%
10.2210.4110.0110.32+1.78%
10.2810.4310.0710.14-1.07%
10.2410.3310.0410.25+0.20%
10.0810.5010.0010.23-0.97%
9.9310.459.8110.33+3.40%
10.0910.219.819.99-1.58%
9.6610.179.5310.15+4.53%
9.949.949.609.71-1.02%
9.8910.139.679.81-1.01%
10.1710.339.759.91-1.29%
10.3010.349.6110.04-3.74%
9.9510.519.7510.43+3.37%
9.6310.629.5910.09+4.13%
9.439.899.299.69+2.00%
9.679.809.319.50-2.76%
10.3310.489.669.77-5.05%
9.8310.309.7010.29+5.32%
10.4410.449.739.77-3.36%
9.5110.159.4210.11+5.09%
11.1711.249.589.62-14.72%
11.4011.8710.7611.28+12.57%
10.2010.389.9810.02-4.11%
10.2610.4810.0210.45+1.65%
9.9410.299.8410.28+3.94%
10.2510.389.889.89-4.07%
10.3410.5910.2110.31-0.29%
10.5910.7510.3210.34-2.73%
11.3311.3710.6010.63-4.66%
10.7811.3510.7411.15+5.59%
9.8610.589.8610.56+8.98%
9.889.889.189.69-7.54%
11.5411.5410.3310.48-9.58%
11.1711.6211.1011.59+3.76%
11.1311.3710.9011.17-1.33%
12.0012.1511.2211.32-4.23%
11.6712.3111.5011.82+5.91%
9.8111.189.8111.16+12.05%
9.349.979.309.96+9.69%
9.379.738.939.08-4.32%
10.2310.319.459.49—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GPRE chart for longer ranges.