GPRE: Green Plains Inc.

As of Thursday, April 9th, 2026

$ 15.21

-0.38 -2.44%

Open: 15.72
High: 16.04
Low: 14.98
Volume: 1,142,137
Previous Close on Wednesday, April 8th, 2026

$ 15.59

-0.11 -0.70%

Open: 14.68
High: 15.71
Low: 14.57
Volume: 1,792,400

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 15.72 16.04 14.98 15.21 1,142,137 -0.38 -2.44
2026-04-08 14.68 15.71 14.57 15.59 1,792,400 -0.11 -0.70
2026-04-07 16.09 16.39 15.64 15.70 965,755 -0.39 -2.42
2026-04-06 16.73 16.84 15.82 16.09 842,601 -0.87 -5.13
2026-04-02 16.49 17.13 16.36 16.96 2,153,726 +0.73 +4.50
2026-04-01 16.41 16.44 15.51 16.23 1,687,800 -0.22 -1.34
2026-03-31 16.68 17.10 16.06 16.45 1,359,668 -0.08 -0.48
2026-03-30 17.28 17.71 16.24 16.53 1,633,969 -0.36 -2.13
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 17.13
On 2026-04-02		 14.57
On 2026-04-08		 -1.02 -6.28 17.13
On 2026-04-02		 14.57
On 2026-04-08		 -14.92 15.91
10D 17.94
On 2026-03-27		 14.57
On 2026-04-08		 -0.98 -6.05 17.94
On 2026-03-27		 14.57
On 2026-04-08		 -18.78 16.22
20D 17.94
On 2026-03-27		 14.57
On 2026-04-08		 -0.51 -3.24 17.94
On 2026-03-27		 14.57
On 2026-04-08		 -18.78 16.11
WTD 16.84
On 2026-04-06		 14.57
On 2026-04-08		 -1.75 -10.32 16.84
On 2026-04-06		 14.57
On 2026-04-08		 -13.45 15.65
MTD 17.13
On 2026-04-02		 14.57
On 2026-04-08		 -1.24 -7.54 17.13
On 2026-04-02		 14.57
On 2026-04-08		 -14.92 15.96
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
GPRE

Green Plains Inc.

15.21 -0.38 -2.44 1,142,137