GPRE: Green Plains Inc.

As of Tuesday, December 9th, 2025

$ 9.51

-- 0 0%

Open: 9.51
High: 9.51
Low: 9.51
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 9.51

-0.23 -2.36%

Open: 9.81
High: 9.97
Low: 9.31
Volume: 1,257,334

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 9.81 9.97 9.31 9.51 1,257,334 -0.23 -2.36
2025-12-05 10.32 10.39 9.72 9.74 1,176,898 -0.58 -5.62
2025-12-04 10.22 10.41 10.01 10.32 787,391 +0.18 +1.78
2025-12-03 10.28 10.43 10.07 10.14 959,775 -0.11 -1.07
2025-12-02 10.24 10.33 10.04 10.25 636,472 +0.02 +0.20
2025-12-01 10.08 10.50 10.00 10.23 1,101,550 -0.10 -0.97
2025-11-28 9.93 10.45 9.81 10.33 1,001,811 +0.34 +3.40
2025-11-26 10.09 10.21 9.81 9.99 1,024,706 -0.16 -1.58
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 10.43
On 2025-12-03		 9.31
On 2025-12-08		 -0.72 -7.04 10.43
On 2025-12-03		 9.31
On 2025-12-08		 -10.69 9.99
10D 10.50
On 2025-12-01		 9.31
On 2025-12-08		 -0.30 -3.06 10.50
On 2025-12-01		 9.31
On 2025-12-08		 -11.33 10.04
20D 10.62
On 2025-11-17		 9.29
On 2025-11-14		 -0.60 -5.93 10.62
On 2025-11-17		 9.31
On 2025-12-08		 -12.33 9.98
WTD 9.97
On 2025-12-08		 9.31
On 2025-12-08		 -0.23 -2.36 -- -- -- 9.51
MTD 10.50
On 2025-12-01		 9.31
On 2025-12-08		 -0.82 -7.94 10.50
On 2025-12-01		 9.31
On 2025-12-08		 -11.33 10.03
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.52 +0.33 +0.11 1,062,248
KO

The Coca-Cola Company

70.17 -0.08 -0.11 3,614,925
PFE

Pfizer Inc.

25.59 -0.18 -0.70 14,813,165
VZ

Verizon Communications Inc.

40.55 -0.75 -1.82 14,683,084
VIX

CBOE Volatility Index

16.54 -0.12 -0.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,842.05 +102.73 +0.22 179,577,444
DJTA

Dow Jones Transportation Average

17,143.74 +5.15 +0.03 45,501,852
SPX

S&P 500 Index

6,862.48 +15.97 +0.23
OEX

S&P 100 Index

3,445.78 +6.17 +0.18
NDX

NASDAQ 100 Index

25,690.09 +62.13 +0.24
NYA

NYSE Composite Index

21,769.74 +66.54 +0.31
XAX

NYSE AMEX Composite Index

7,125.73 +100.86 +1.44
RUI

RUSSELL 1000 Index

3,744.88 +9.28 +0.25
RUT

Russell 2000 Index

2,538.10 +17.12 +0.68
RUA

Russell 3000 Index

3,898.57 +10.39 +0.27
VIX

CBOE Volatility Index

16.54 -0.12 -0.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.49 -0.11 -0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 -0.09 -0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.06 -0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,964.01 +22.50 +0.19
 
Recent
Ticker Last Chg %Chg Volume
UAL

United Airlines Holdings Inc.

104.50 0.00 0.00
AREC

American Resources Corporation

2.81 0.00 0.00
HTZ

Hertz Global Holdings Inc.

5.09 0.00 0.00
BBWI

Bath & Body Works, Inc.

19.65 0.00 0.00
GPRE

Green Plains Inc.

9.51 0.00 0.00