GPRE: Green Plains Inc.

As of Thursday, April 30th, 2026

$ 17.38

+0.13 +0.75%

Open: 17.12
High: 17.58
Low: 17.00
Volume: 1,230,942
Previous Close on Wednesday, April 29th, 2026

$ 17.25

+0.44 +2.62%

Open: 17.22
High: 17.54
Low: 16.77
Volume: 1,330,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 17.12 17.58 17.00 17.38 1,230,942 +0.13 +0.75
2026-04-29 17.22 17.54 16.77 17.25 1,330,389 +0.44 +2.62
2026-04-28 16.60 17.09 16.27 16.81 1,160,779 +0.35 +2.13
2026-04-27 16.38 16.56 16.00 16.46 831,233 +0.54 +3.39
2026-04-24 16.29 16.44 15.84 15.92 762,459 -0.40 -2.45
2026-04-23 16.47 16.47 15.97 16.32 808,506 +0.07 +0.43
2026-04-22 16.51 16.72 16.07 16.25 1,671,175 +0.04 +0.25
2026-04-21 15.69 16.35 15.50 16.21 1,295,657 +0.59 +3.74
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 17.58
On 2026-04-30		 15.84
On 2026-04-24		 1.06 6.50 16.44
On 2026-04-24		 16.44
On 2026-04-24		 0.00 16.76
10D 17.58
On 2026-04-30		 14.08
On 2026-04-17		 1.42 8.90 16.72
On 2026-04-22		 15.84
On 2026-04-24		 -5.26 16.30
20D 17.58
On 2026-04-30		 14.08
On 2026-04-17		 1.15 7.09 17.13
On 2026-04-02		 14.08
On 2026-04-17		 -17.78 16.01
WTD 17.58
On 2026-04-30		 16.00
On 2026-04-27		 1.46 9.17 16.56
On 2026-04-27		 16.56
On 2026-04-27		 0.00 16.98
MTD 17.58
On 2026-04-30		 14.08
On 2026-04-17		 0.93 5.65 17.13
On 2026-04-02		 14.08
On 2026-04-17		 -17.78 16.02
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
CSGP

CoStar Group Inc.

34.61 +0.47 +1.38 7,572,332
GPRE

Green Plains Inc.

17.38 +0.13 +0.75 1,230,942