GPRE: Green Plains Inc.

As of Tuesday, August 11th, 2026

$ 15.56

+0.47 +3.11%

Open: 15.31
High: 15.85
Low: 15.31
Volume: 1,439,184
Previous Close on Monday, August 10th, 2026

$ 15.09

+0.44 +3.00%

Open: 14.79
High: 15.28
Low: 14.72
Volume: 2,255,168

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 15.31 15.85 15.31 15.56 1,439,184 +0.47 +3.11
2026-08-10 14.79 15.28 14.72 15.09 2,255,168 +0.44 +3.00
2026-08-07 15.70 15.70 14.41 14.65 1,290,110 -0.55 -3.62
2026-08-06 16.01 16.23 15.12 15.20 2,293,147 -1.29 -7.82
2026-08-05 17.03 17.16 16.49 16.49 1,362,587 -0.54 -3.17
2026-08-04 16.68 17.27 16.59 17.03 991,923 +0.39 +2.34
2026-08-03 16.41 17.05 16.18 16.64 1,653,853 -0.21 -1.25
2026-07-31 17.30 17.58 16.65 16.85 1,266,419 -0.43 -2.49
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 17.16
On 2026-08-05		 14.41
On 2026-08-07		 -1.47 -8.63 17.16
On 2026-08-05		 14.41
On 2026-08-07		 -16.03 15.40
10D 17.66
On 2026-07-30		 14.41
On 2026-08-07		 -0.90 -5.47 17.66
On 2026-07-30		 14.41
On 2026-08-07		 -18.38 16.12
20D 19.65
On 2026-07-17		 14.41
On 2026-08-07		 -1.56 -9.11 19.65
On 2026-07-17		 14.41
On 2026-08-07		 -26.65 16.68
WTD 15.85
On 2026-08-11		 14.72
On 2026-08-10		 0.91 6.21 15.28
On 2026-08-10		 15.28
On 2026-08-10		 0.00 15.33
MTD 17.27
On 2026-08-04		 14.41
On 2026-08-07		 -1.29 -7.66 17.27
On 2026-08-04		 14.41
On 2026-08-07		 -16.56 15.81
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
VGK

Vanguard FTSE Europe ETF

92.30 +0.04 +0.04 1,026,642
HCC

Warrior Met Coal Inc.

97.79 +2.42 +2.54 715,015
FDN

First Trust Dow Jones Internet Index

290.31 -2.81 -0.96 182,215
NFLX

Netflix.com Inc.

74.79 -1.50 -1.97 27,657,941
GPRE

Green Plains Inc.

15.56 +0.47 +3.11 1,439,184