GPRE: Green Plains Inc.

As of Wednesday, October 29th, 2025

$ 10.31

-0.03 -0.29%

Open: 10.34
High: 10.59
Low: 10.21
Volume: 1,514,055
Previous Close on Tuesday, October 28th, 2025

$ 10.34

-0.29 -2.73%

Open: 10.59
High: 10.75
Low: 10.32
Volume: 1,567,563

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 10.34 10.59 10.21 10.31 1,514,055 -0.03 -0.29
2025-10-28 10.59 10.75 10.32 10.34 1,567,563 -0.29 -2.73
2025-10-27 11.33 11.37 10.60 10.63 2,993,202 -0.52 -4.66
2025-10-24 10.78 11.35 10.74 11.15 2,826,786 +0.60 +5.64
2025-10-23 9.86 10.58 9.86 10.56 3,917,242 +0.87 +8.93
2025-10-22 9.88 9.88 9.18 9.69 12,057,960 -0.79 -7.54
2025-10-21 11.54 11.54 10.33 10.48 1,666,709 -1.11 -9.58
2025-10-20 11.17 11.62 11.10 11.59 1,307,859 +0.42 +3.76
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 11.37
On 2025-10-27		 9.86
On 2025-10-23		 0.62 6.40 11.37
On 2025-10-27		 10.21
On 2025-10-29		 -10.25 10.60
10D 12.15
On 2025-10-16		 9.18
On 2025-10-22		 -1.51 -12.77 12.15
On 2025-10-16		 9.18
On 2025-10-22		 -24.44 10.72
20D 12.31
On 2025-10-15		 8.93
On 2025-10-10		 1.29 14.30 12.31
On 2025-10-15		 9.18
On 2025-10-22		 -25.43 10.39
WTD 11.37
On 2025-10-27		 10.21
On 2025-10-29		 -0.84 -7.53 11.37
On 2025-10-27		 10.21
On 2025-10-29		 -10.25 10.43
MTD 12.31
On 2025-10-15		 8.68
On 2025-10-01		 1.52 17.29 12.31
On 2025-10-15		 9.18
On 2025-10-22		 -25.43 10.33
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
CAT

Caterpillar Inc.

585.49 +61.02 +11.63 6,856,365
INVX

Innovex International Inc.

21.12 +0.44 +2.13 373,991
CWEN

Clearway Energy Inc.

31.84 -0.22 -0.69 999,801
BBWI

Bath & Body Works, Inc.

24.91 -1.18 -4.52 5,884,740
GPRE

Green Plains Inc.

10.31 -0.03 -0.29 1,514,055