GPRE: Green Plains Inc.

As of Thursday, October 9th, 2025

$ 9.49

-0.79 -7.68%

Open: 10.23
High: 10.31
Low: 9.45
Volume: 1,353,508
Previous Close on Wednesday, October 8th, 2025

$ 10.28

+0.28 +2.80%

Open: 10.03
High: 10.58
Low: 10.02
Volume: 2,306,200

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 10.23 10.31 9.45 9.49 1,353,508 -0.79 -7.68
2025-10-08 10.03 10.58 10.02 10.28 2,306,200 +0.28 +2.80
2025-10-07 10.26 10.30 9.67 10.00 1,815,220 -0.03 -0.30
2025-10-06 10.14 10.47 9.98 10.03 1,837,834 +0.38 +3.94
2025-10-03 9.37 9.87 9.26 9.65 1,583,984 +0.46 +5.01
2025-10-02 9.12 9.20 8.99 9.19 943,342 +0.17 +1.88
2025-10-01 8.79 9.15 8.68 9.02 2,463,119 +0.23 +2.62
2025-09-30 9.08 9.24 8.65 8.79 1,883,641 -0.36 -3.93
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 10.58
On 2025-10-08		 9.26
On 2025-10-03		 0.30 3.26 10.58
On 2025-10-08		 9.45
On 2025-10-09		 -10.68 9.89
10D 10.58
On 2025-10-08		 8.65
On 2025-09-30		 0.30 3.26 10.58
On 2025-10-08		 9.45
On 2025-10-09		 -10.68 9.48
20D 11.13
On 2025-09-18		 8.65
On 2025-09-30		 -0.28 -2.87 11.13
On 2025-09-18		 8.65
On 2025-09-30		 -22.28 9.58
WTD 10.58
On 2025-10-08		 9.45
On 2025-10-09		 -0.16 -1.66 10.58
On 2025-10-08		 9.45
On 2025-10-09		 -10.68 9.95
MTD 10.58
On 2025-10-08		 8.68
On 2025-10-01		 0.70 7.96 10.58
On 2025-10-08		 9.45
On 2025-10-09		 -10.68 9.67
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
KMB

Kimberly-Clark Corp

119.55 -0.08 -0.07 1,845,965
MTSI

MACOM Technology Solutions Holdings Inc.

132.98 -0.21 -0.16 502,536
FDMT

4D Molecular Therapeutics Inc.

9.56 -0.10 -1.04 593,309
XRAY

Dentsply Sirona Inc.

12.22 -0.16 -1.29 2,752,226
GPRE

Green Plains Inc.

9.49 -0.79 -7.68 1,353,508