GPRE: Green Plains Inc.

As of Wednesday, November 19th, 2025

$ 10.42

-- 0 0%

Open: 10.42
High: 10.42
Low: 10.42
Volume: N/A
Previous Close on Tuesday, November 18th, 2025

$ 10.42

+0.33 +3.30%

Open: 9.95
High: 10.51
Low: 9.75
Volume: 1,676,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-18 9.95 10.51 9.75 10.42 1,676,006 +0.33 +3.30
2025-11-17 9.63 10.62 9.59 10.09 2,821,594 +0.40 +4.13
2025-11-14 9.43 9.89 9.29 9.69 1,756,539 +0.19 +2.00
2025-11-13 9.67 9.80 9.31 9.50 1,447,638 -0.27 -2.76
2025-11-12 10.33 10.48 9.66 9.77 1,287,199 -0.52 -5.05
2025-11-11 9.83 10.30 9.70 10.29 2,065,638 +0.52 +5.32
2025-11-10 10.44 10.44 9.73 9.77 2,410,412 -0.34 -3.36
2025-11-07 9.51 10.15 9.42 10.11 2,489,774 +0.49 +5.09
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 10.62
On 2025-11-17		 9.29
On 2025-11-14		 0.13 1.29 10.48
On 2025-11-12		 9.29
On 2025-11-14		 -11.35 9.89
10D 11.87
On 2025-11-05		 9.29
On 2025-11-14		 0.40 4.02 11.87
On 2025-11-05		 9.29
On 2025-11-14		 -21.70 10.05
20D 11.87
On 2025-11-05		 9.18
On 2025-10-22		 -0.06 -0.54 11.87
On 2025-11-05		 9.29
On 2025-11-14		 -21.70 10.19
WTD 10.62
On 2025-11-17		 9.59
On 2025-11-17		 0.73 7.56 10.62
On 2025-11-17		 9.75
On 2025-11-18		 -8.19 10.26
MTD 11.87
On 2025-11-05		 9.29
On 2025-11-14		 0.14 1.39 11.87
On 2025-11-05		 9.29
On 2025-11-14		 -21.70 10.08
As of Tuesday, November 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.01 0.00 0.00 138
KO

The Coca-Cola Company

71.22 0.00 0.00 2,565
PFE

Pfizer Inc.

25.45 0.00 0.00 44,391
VZ

Verizon Communications Inc.

41.48 0.00 0.00 419
VIX

CBOE Volatility Index

23.89 -0.82 -3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,091.74 0.00 0.00
DJTA

Dow Jones Transportation Average

15,790.01 0.00 0.00
SPX

S&P 500 Index

6,617.32 0.00 0.00
OEX

S&P 100 Index

3,325.08 0.00 0.00
NDX

NASDAQ 100 Index

24,503.10 0.00 0.00
NYA

NYSE Composite Index

21,172.59 0.00 0.00
XAX

NYSE AMEX Composite Index

7,335.72 +0.22 +0.00
RUI

RUSSELL 1000 Index

3,607.64 0.00 0.00
RUT

Russell 2000 Index

2,348.74 0.00 0.00
RUA

Russell 3000 Index

3,749.17 0.00 0.00
VIX

CBOE Volatility Index

23.89 -0.82 -3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.33 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 -0.03 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.54 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,533.37 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
GPRE

Green Plains Inc.

10.42 0.00 0.00