GPRE: Green Plains Inc.

As of Friday, May 22nd, 2026

$ 15.47

+0.40 +2.65%

Open: 15.03
High: 15.68
Low: 14.81
Volume: 1,382,152
Previous Close on Thursday, May 21st, 2026

$ 15.07

-0.58 -3.71%

Open: 15.88
High: 16.06
Low: 15.03
Volume: 2,513,343

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 15.03 15.68 14.81 15.47 1,382,152 +0.40 +2.65
2026-05-21 15.88 16.06 15.03 15.07 2,513,343 -0.58 -3.71
2026-05-20 16.29 16.30 15.56 15.65 1,277,269 -0.55 -3.40
2026-05-19 16.73 16.76 16.13 16.20 1,397,789 -0.75 -4.42
2026-05-18 17.31 17.49 16.56 16.95 1,521,994 -0.19 -1.11
2026-05-15 16.59 17.16 16.51 17.14 1,359,234 +0.46 +2.76
2026-05-14 16.81 16.95 16.50 16.68 1,526,092 -0.13 -0.77
2026-05-13 16.80 16.85 16.26 16.81 855,585 +0.04 +0.24
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 17.49
On 2026-05-18		 14.81
On 2026-05-22		 -1.67 -9.74 17.49
On 2026-05-18		 14.81
On 2026-05-22		 -15.32 15.87
10D 18.49
On 2026-05-11		 14.81
On 2026-05-22		 -2.72 -14.95 18.49
On 2026-05-11		 14.81
On 2026-05-22		 -19.89 16.39
20D 18.94
On 2026-05-05		 14.81
On 2026-05-22		 -0.45 -2.83 18.94
On 2026-05-05		 14.81
On 2026-05-22		 -21.81 16.87
WTD 17.49
On 2026-05-18		 14.81
On 2026-05-22		 -1.67 -9.74 17.49
On 2026-05-18		 14.81
On 2026-05-22		 -15.32 15.87
MTD 18.94
On 2026-05-05		 14.81
On 2026-05-22		 -1.91 -10.99 18.94
On 2026-05-05		 14.81
On 2026-05-22		 -21.81 16.85
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CCS

Century Communities Inc.

51.95 -0.49 -0.93 196,203
NFLX

Netflix.com Inc.

88.60 -0.70 -0.78 23,785,932
GPRE

Green Plains Inc.

15.47 +0.40 +2.65 1,382,152