GPRE: Green Plains Inc.

As of Friday, March 20th, 2026

$ 15.50

-1.01 -6.12%

Open: 16.46
High: 16.57
Low: 15.12
Volume: 3,300,236
Previous Close on Thursday, March 19th, 2026

$ 16.51

+0.38 +2.36%

Open: 16.25
High: 16.69
Low: 16.21
Volume: 1,768,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 16.46 16.57 15.12 15.50 3,300,236 -1.01 -6.12
2026-03-19 16.25 16.69 16.21 16.51 1,768,639 +0.38 +2.36
2026-03-18 16.59 16.80 15.88 16.13 1,531,664 -0.57 -3.41
2026-03-17 15.83 16.79 15.81 16.70 1,792,387 +1.33 +8.65
2026-03-16 15.77 15.84 15.13 15.37 1,161,051 -0.44 -2.78
2026-03-13 16.19 16.29 15.51 15.81 1,084,543 -0.38 -2.35
2026-03-12 15.62 16.51 15.48 16.19 1,231,861 +0.47 +2.99
2026-03-11 14.79 15.75 14.79 15.72 1,071,843 +0.50 +3.29
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 16.80
On 2026-03-18		 15.12
On 2026-03-20		 -0.31 -1.96 16.80
On 2026-03-18		 15.12
On 2026-03-20		 -10.00 16.04
10D 16.80
On 2026-03-18		 14.54
On 2026-03-10		 -0.33 -2.08 16.35
On 2026-03-09		 14.54
On 2026-03-10		 -11.07 15.81
20D 16.80
On 2026-03-18		 13.42
On 2026-03-03		 1.48 10.56 16.35
On 2026-03-09		 14.54
On 2026-03-10		 -11.07 15.14
WTD 16.80
On 2026-03-18		 15.12
On 2026-03-20		 -0.31 -1.96 16.80
On 2026-03-18		 15.12
On 2026-03-20		 -10.00 16.04
MTD 16.80
On 2026-03-18		 13.42
On 2026-03-03		 1.77 12.89 16.35
On 2026-03-09		 14.54
On 2026-03-10		 -11.07 15.55
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
IOSP

Innospec Inc.

65.89 -1.34 -1.99 510,999
GPRE

Green Plains Inc.

15.50 -1.01 -6.12 3,300,236