GPRE: Green Plains Inc.

As of Friday, February 27th, 2026

$ 13.73

-0.47 -3.31%

Open: 14.07
High: 14.15
Low: 13.47
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 14.20

+0.25 +1.79%

Open: 13.86
High: 14.34
Low: 13.76
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 14.07 14.15 13.47 13.73 0 -0.47 -3.31
2026-02-26 13.86 14.34 13.76 14.20 0 +0.25 +1.79
2026-02-25 14.04 14.19 13.78 13.95 0 +0.05 +0.36
2026-02-24 13.91 14.24 13.75 13.90 0 +0.06 +0.43
2026-02-23 14.02 14.43 13.54 13.84 0 -0.18 -1.28
2026-02-20 13.68 14.15 13.50 14.02 2,046,168 +0.45 +3.32
2026-02-19 13.42 13.70 13.21 13.57 1,425,499 +0.20 +1.50
2026-02-18 13.44 13.60 13.21 13.37 1,061,918 +0.19 +1.44
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 14.43
On 2026-02-23		 13.47
On 2026-02-27		 -0.29 -2.07 14.43
On 2026-02-23		 13.47
On 2026-02-27		 -6.62 13.92
10D 14.43
On 2026-02-23		 13.12
On 2026-02-17		 -0.19 -1.36 14.28
On 2026-02-13		 13.12
On 2026-02-17		 -8.12 13.75
20D 15.64
On 2026-02-12		 11.02
On 2026-01-30		 1.64 13.56 15.64
On 2026-02-12		 13.12
On 2026-02-17		 -16.11 13.52
WTD 14.43
On 2026-02-23		 13.47
On 2026-02-27		 -0.29 -2.07 14.43
On 2026-02-23		 13.47
On 2026-02-27		 -6.62 13.92
MTD 15.64
On 2026-02-12		 11.16
On 2026-02-02		 2.27 19.81 15.64
On 2026-02-12		 13.12
On 2026-02-17		 -16.11 13.63
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
GPRE

Green Plains Inc.

13.73 -0.47 -3.31