Green Plains Renewable Energy Inc (GPRE) Historical Stock Data
9.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPRE is down -0.50% a day on average. There have been 13 days where Green Plains Renewable Energy Inc closed green and 17 days where GPRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 10.32 | 9.74 | ↓$0.58 (-5.62%) | 9.72 | 10.39 | 1.18M |
| 2025-12-04 | 10.22 | 10.32 | ↑$0.10 (0.98%) | 10.01 | 10.41 | 787.42K |
| 2025-12-03 | 10.28 | 10.14 | ↓$0.14 (-1.36%) | 10.07 | 10.43 | 0.96M |
| 2025-12-02 | 10.24 | 10.25 | ↑$0.01 (0.10%) | 10.04 | 10.33 | 636.47K |
| 2025-12-01 | 10.08 | 10.23 | ↑$0.15 (1.49%) | 10.00 | 10.50 | 2.06M |
| 2025-11-28 | 9.93 | 10.33 | ↑$0.40 (4.03%) | 9.81 | 10.45 | 1M |
| 2025-11-26 | 10.09 | 9.99 | ↓$0.10 (-0.99%) | 9.81 | 10.21 | 1.02M |
| 2025-11-25 | 9.66 | 10.15 | ↑$0.49 (5.07%) | 9.53 | 10.17 | 1.10M |
| 2025-11-24 | 9.94 | 9.71 | ↓$0.23 (-2.31%) | 9.60 | 9.94 | 1.34M |
| 2025-11-21 | 9.89 | 9.81 | ↓$0.08 (-0.81%) | 9.67 | 10.13 | 1.43M |
| 2025-11-20 | 10.17 | 9.91 | ↓$0.26 (-2.56%) | 9.75 | 10.33 | 1.77M |
| 2025-11-19 | 10.30 | 10.04 | ↓$0.26 (-2.52%) | 9.61 | 10.34 | 1.78M |
| 2025-11-18 | 9.95 | 10.43 | ↑$0.48 (4.82%) | 9.75 | 10.51 | 1.68M |
| 2025-11-17 | 9.63 | 10.09 | ↑$0.46 (4.78%) | 9.59 | 10.62 | 2.82M |
| 2025-11-14 | 9.43 | 9.69 | ↑$0.26 (2.76%) | 9.29 | 9.89 | 1.76M |
| 2025-11-13 | 9.67 | 9.50 | ↓$0.17 (-1.76%) | 9.31 | 9.80 | 1.45M |
| 2025-11-12 | 10.33 | 9.77 | ↓$0.56 (-5.42%) | 9.66 | 10.48 | 1.29M |
| 2025-11-11 | 9.83 | 10.29 | ↑$0.46 (4.68%) | 9.70 | 10.30 | 2.09M |
| 2025-11-10 | 10.44 | 9.77 | ↓$0.67 (-6.42%) | 9.73 | 10.44 | 2.59M |
| 2025-11-07 | 9.51 | 10.11 | ↑$0.60 (6.31%) | 9.42 | 10.15 | 2.49M |
| 2025-11-06 | 11.17 | 9.62 | ↓$1.55 (-13.88%) | 9.58 | 11.24 | 3.31M |
| 2025-11-05 | 11.40 | 11.28 | ↓$0.12 (-1.05%) | 10.76 | 11.87 | 4.52M |
| 2025-11-04 | 10.20 | 10.02 | ↓$0.18 (-1.76%) | 9.98 | 10.38 | 2.60M |
| 2025-11-03 | 10.26 | 10.45 | ↑$0.19 (1.85%) | 10.02 | 10.48 | 2.17M |
| 2025-10-31 | 9.94 | 10.28 | ↑$0.34 (3.47%) | 9.84 | 10.29 | 1.33M |
| 2025-10-30 | 10.25 | 9.89 | ↓$0.36 (-3.51%) | 9.88 | 10.38 | 1.19M |
| 2025-10-29 | 10.34 | 10.31 | ↓$0.03 (-0.29%) | 10.21 | 10.59 | 1.62M |
| 2025-10-28 | 10.59 | 10.34 | ↓$0.25 (-2.36%) | 10.32 | 10.75 | 1.75M |
| 2025-10-27 | 11.33 | 10.63 | ↓$0.70 (-6.18%) | 10.60 | 11.37 | 3M |
| 2025-10-24 | 10.78 | 11.15 | ↑$0.37 (3.43%) | 10.74 | 11.35 | 3.01M |
Create an account or log in to view more rows.
$GPRE must buyyy
$GPRE you wanna be a successful trader close your trades green
$GPRE let it ride
$GPRE HAVE A FANTASTIC WEEKEND FAM…
$GPRE We will not sell!
$GPRE flow comin
$GPRE can’t wait to get in this tomorrow lfg
$GPRE where’s the WSB guys at? Still sleeping?
$GPRE going green
$GPRE ATH tomorrow we can do it