GPRE: Green Plains Inc.

As of Friday, September 12th, 2025

$ 9.63

-0.14 -1.43%

Open: 9.75
High: 9.85
Low: 9.50
Volume: 1,069,822
Previous Close on Thursday, September 11th, 2025

$ 9.77

+0.09 +0.93%

Open: 9.68
High: 10.08
Low: 9.61
Volume: 2,004,993

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 9.75 9.85 9.50 9.63 1,069,822 -0.14 -1.43
2025-09-11 9.68 10.08 9.61 9.77 2,004,993 +0.09 +0.93
2025-09-10 10.02 10.09 9.57 9.68 2,336,452 -0.34 -3.39
2025-09-09 10.29 10.52 10.00 10.02 1,935,997 -0.08 -0.79
2025-09-08 10.64 10.71 9.88 10.10 2,296,611 -0.54 -5.08
2025-09-05 11.18 11.20 10.62 10.64 2,229,826 -0.51 -4.57
2025-09-04 10.73 11.27 10.65 11.15 2,429,622 +0.35 +3.24
2025-09-03 10.98 11.12 10.79 10.80 2,290,149 -0.21 -1.91
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 10.71
On 2025-09-08		 9.50
On 2025-09-12		 -1.01 -9.49 10.71
On 2025-09-08		 9.50
On 2025-09-12		 -11.30 9.84
10D 11.28
On 2025-09-02		 9.50
On 2025-09-12		 -1.47 -13.24 11.28
On 2025-09-02		 9.50
On 2025-09-12		 -15.74 10.39
20D 11.75
On 2025-08-28		 7.53
On 2025-08-21		 0.97 11.20 11.75
On 2025-08-28		 9.50
On 2025-09-12		 -19.15 9.71
WTD 10.71
On 2025-09-08		 9.50
On 2025-09-12		 -1.01 -9.49 10.71
On 2025-09-08		 9.50
On 2025-09-12		 -11.30 9.84
MTD 11.28
On 2025-09-02		 9.50
On 2025-09-12		 -1.48 -13.32 11.28
On 2025-09-02		 9.50
On 2025-09-12		 -15.74 10.31
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

8,414.82 -118.16 -1.38 15,867
COOP

Mr. Cooper Group Inc.

220.35 +0.65 +0.30 504,954
WU

The Western Union Company

8.40 -0.09 -1.06 7,885,929
KMB

Kimberly-Clark Corp

127.99 -1.48 -1.14 1,439,879
GPRE

Green Plains Inc.

9.63 -0.14 -1.43 1,069,822