GPRE: Green Plains Inc.

As of Friday, February 6th, 2026

$ 13.85

+1.19 +9.40%

Open: 13.01
High: 14.26
Low: 12.86
Volume: 2,517,575
Previous Close on Thursday, February 5th, 2026

$ 12.66

+0.06 +0.48%

Open: 12.80
High: 14.23
Low: 12.37
Volume: 4,215,925

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 13.01 14.26 12.86 13.85 2,517,575 +1.19 +9.40
2026-02-05 12.80 14.23 12.37 12.66 4,215,925 +0.06 +0.48
2026-02-04 12.42 13.33 12.12 12.60 2,747,201 +0.28 +2.27
2026-02-03 11.76 12.49 11.71 12.32 1,163,903 +0.68 +5.84
2026-02-02 11.19 11.94 11.16 11.64 1,069,604 +0.18 +1.57
2026-01-30 11.86 11.98 11.02 11.46 791,299 -0.63 -5.21
2026-01-29 12.06 12.11 11.40 12.09 784,229 +0.16 +1.34
2026-01-28 12.13 12.27 11.68 11.93 881,528 +0.16 +1.36
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 14.26
On 2026-02-06		 11.16
On 2026-02-02		 2.39 20.86 11.94
On 2026-02-02		 11.94
On 2026-02-02		 0.00 12.61
10D 14.26
On 2026-02-06		 11.02
On 2026-01-30		 2.16 18.48 12.27
On 2026-01-28		 11.02
On 2026-01-30		 -10.19 12.18
20D 14.26
On 2026-02-06		 9.95
On 2026-01-09		 3.55 34.47 12.28
On 2026-01-22		 11.02
On 2026-01-30		 -10.26 11.77
WTD 14.26
On 2026-02-06		 11.16
On 2026-02-02		 2.39 20.86 11.94
On 2026-02-02		 11.94
On 2026-02-02		 0.00 12.61
MTD 14.26
On 2026-02-06		 11.16
On 2026-02-02		 2.39 20.86 11.94
On 2026-02-02		 11.94
On 2026-02-02		 0.00 12.61
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
GPRE

Green Plains Inc.

13.85 +1.19 +9.40 2,517,575