Green Plains Renewable Energy Inc (GPRE) Historical Stock Data
9.90 ↑0.31 (3.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPRE is up 0.26% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 9.55 | 9.90 | ↑$0.35 (3.66%) | 9.47 | 9.99 | 789.50K |
| 2025-12-22 | 9.43 | 9.59 | ↑$0.16 (1.70%) | 9.40 | 9.77 | 0.90M |
| 2025-12-19 | 9.70 | 9.40 | ↓$0.30 (-3.09%) | 9.38 | 9.84 | 1.91M |
| 2025-12-18 | 9.79 | 9.76 | ↓$0.03 (-0.31%) | 9.71 | 10.02 | 721.68K |
| 2025-12-17 | 9.50 | 9.63 | ↑$0.13 (1.37%) | 9.49 | 9.80 | 0.93M |
| 2025-12-16 | 9.63 | 9.51 | ↓$0.12 (-1.25%) | 9.40 | 9.69 | 0.99M |
| 2025-12-15 | 9.74 | 9.80 | ↑$0.06 (0.62%) | 9.47 | 9.80 | 894.63K |
| 2025-12-12 | 9.80 | 9.67 | ↓$0.13 (-1.33%) | 9.54 | 9.87 | 1.41M |
| 2025-12-11 | 9.54 | 9.76 | ↑$0.22 (2.31%) | 9.45 | 9.78 | 857.82K |
| 2025-12-10 | 9.90 | 9.71 | ↓$0.19 (-1.92%) | 9.53 | 9.92 | 0.95M |
| 2025-12-09 | 9.59 | 9.94 | ↑$0.35 (3.65%) | 9.44 | 9.97 | 1.50M |
| 2025-12-08 | 9.81 | 9.51 | ↓$0.30 (-3.06%) | 9.31 | 9.97 | 1.28M |
| 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 |
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