Green Plains Renewable Energy Inc (GPRE) Historical Stock Data
20.17 ↓0.57 (-2.75%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GPRE is up 0.18% a day on average. There have been 16 days where Green Plains Renewable Energy Inc closed green and 14 days where GPRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 20.30 | 20.17 | ↓$0.13 (-0.64%) | 19.71 | 20.49 | 1.81M |
| 2024-05-02 | 20.20 | 20.74 | ↑$0.54 (2.67%) | 19.79 | 20.81 | 1.36M |
| 2024-05-01 | 20.55 | 20.12 | ↓$0.43 (-2.09%) | 20.02 | 20.83 | 1.72M |
| 2024-04-30 | 21.52 | 20.67 | ↓$0.85 (-3.95%) | 20.64 | 21.60 | 0.99M |
| 2024-04-29 | 21.43 | 21.74 | ↑$0.31 (1.45%) | 21.39 | 21.81 | 679.10K |
| 2024-04-26 | 21.03 | 21.40 | ↑$0.37 (1.76%) | 20.71 | 21.48 | 851.61K |
| 2024-04-25 | 21.63 | 21.16 | ↓$0.47 (-2.17%) | 20.95 | 21.66 | 0.95M |
| 2024-04-24 | 22.08 | 21.75 | ↓$0.33 (-1.49%) | 21.64 | 22.39 | 587.74K |
| 2024-04-23 | 22.11 | 22.27 | ↑$0.16 (0.72%) | 21.94 | 22.75 | 759.95K |
| 2024-04-22 | 22.15 | 22.12 | ↓$0.03 (-0.14%) | 21.35 | 22.21 | 0.99M |
| 2024-04-19 | 21.11 | 22.23 | ↑$1.12 (5.31%) | 21.11 | 22.43 | 4.83M |
| 2024-04-18 | 20.91 | 21.14 | ↑$0.23 (1.10%) | 20.66 | 21.39 | 0.94M |
| 2024-04-17 | 21.33 | 20.93 | ↓$0.40 (-1.88%) | 20.81 | 21.52 | 1.13M |
| 2024-04-16 | 20.65 | 21.11 | ↑$0.46 (2.23%) | 20.53 | 21.30 | 0.90M |
| 2024-04-15 | 20.67 | 20.93 | ↑$0.26 (1.26%) | 20.48 | 21.52 | 2.84M |
| 2024-04-12 | 22.58 | 21.93 | ↓$0.65 (-2.88%) | 21.58 | 23.21 | 1.19M |
| 2024-04-11 | 23.09 | 22.38 | ↓$0.71 (-3.07%) | 22.04 | 23.10 | 1.05M |
| 2024-04-10 | 22.33 | 23.11 | ↑$0.78 (3.49%) | 22.23 | 23.50 | 1.01M |
| 2024-04-09 | 22.91 | 23.06 | ↑$0.15 (0.65%) | 22.52 | 23.32 | 699.04K |
| 2024-04-08 | 23.55 | 22.73 | ↓$0.82 (-3.48%) | 22.49 | 23.76 | 0.93M |
| 2024-04-05 | 23.45 | 23.44 | ↓$0.01 (-0.04%) | 22.89 | 23.66 | 666.61K |
| 2024-04-04 | 23.26 | 23.40 | ↑$0.14 (0.60%) | 23.18 | 24.04 | 1.07M |
| 2024-04-03 | 23.33 | 23.08 | ↓$0.25 (-1.07%) | 22.94 | 23.67 | 0.99M |
| 2024-04-02 | 22.68 | 23.33 | ↑$0.65 (2.87%) | 22.32 | 23.39 | 874.12K |
| 2024-04-01 | 23.14 | 22.80 | ↓$0.34 (-1.47%) | 22.21 | 23.58 | 0.96M |
| 2024-03-28 | 22.46 | 23.12 | ↑$0.66 (2.94%) | 22.46 | 23.44 | 1.34M |
| 2024-03-27 | 21.86 | 22.45 | ↑$0.59 (2.70%) | 21.47 | 22.50 | 1.15M |
| 2024-03-26 | 22.08 | 21.68 | ↓$0.40 (-1.81%) | 21.67 | 22.39 | 1.06M |
| 2024-03-25 | 21.81 | 22.06 | ↑$0.25 (1.15%) | 21.43 | 22.16 | 1.01M |
| 2024-03-22 | 21.69 | 21.81 | ↑$0.12 (0.55%) | 21.41 | 22.10 | 566.40K |
Create an account or log in to view more rows.
$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
$GPRE Longs will be rewarded handsomely
$GPRE keep inchin