GPRE: Green Plains Inc.

As of Friday, October 30th, 2026

$ 14.10

+0.48 +3.52%

Open: 13.81
High: 14.36
Low: 13.79
Volume: 1,048,308
Previous Close on Thursday, October 29th, 2026

$ 13.62

-0.10 -0.73%

Open: 13.82
High: 14.04
Low: 13.51
Volume: 959,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 13.81 14.36 13.79 14.10 1,048,308 +0.48 +3.52
2026-10-29 13.82 14.04 13.51 13.62 959,071 -0.10 -0.73
2026-10-28 13.63 13.79 13.36 13.72 922,261 +0.23 +1.70
2026-10-27 14.08 14.17 13.36 13.49 1,443,054 -0.55 -3.92
2026-10-26 13.97 14.51 13.90 14.04 935,568 +0.06 +0.43
2026-10-23 14.08 14.21 13.76 13.98 972,154 +0.07 +0.50
2026-10-22 14.31 14.31 13.79 13.91 1,109,470 -0.25 -1.77
2026-10-21 14.19 14.48 14.15 14.16 760,312 -0.03 -0.21
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 14.51
On 2026-10-26		 13.36
On 2026-10-27		 0.12 0.86 14.51
On 2026-10-26		 13.36
On 2026-10-27		 -7.93 13.79
10D 14.51
On 2026-10-26		 13.36
On 2026-10-27		 -0.37 -2.56 14.51
On 2026-10-26		 13.36
On 2026-10-27		 -7.93 13.94
20D 15.69
On 2026-10-13		 13.36
On 2026-10-27		 -1.13 -7.42 15.69
On 2026-10-13		 13.36
On 2026-10-27		 -14.85 14.41
WTD 14.51
On 2026-10-26		 13.36
On 2026-10-27		 0.12 0.86 14.51
On 2026-10-26		 13.36
On 2026-10-27		 -7.93 13.79
MTD 15.69
On 2026-10-13		 13.36
On 2026-10-27		 -0.96 -6.37 15.69
On 2026-10-13		 13.36
On 2026-10-27		 -14.85 14.47
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
GFF

Griffon Corp.

101.09 -1.83 -1.78 323,308
CCS

Century Communities Inc.

52.59 -0.97 -1.81 474,606
NFLX

Netflix.com Inc.

62.08 +0.03 +0.05 50,047,942
GPRE

Green Plains Inc.

14.10 +0.48 +3.52 1,048,308