GPRE: Green Plains Inc.

As of Monday, December 29th, 2025

$ 9.85

-0.03 -0.30%

Open: 9.88
High: 10.13
Low: 9.66
Volume: 710,765
Previous Close on Friday, December 26th, 2025

$ 9.88

-0.15 -1.50%

Open: 9.89
High: 10.07
Low: 9.75
Volume: 544,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 9.88 10.13 9.66 9.85 710,765 -0.03 -0.30
2025-12-26 9.89 10.07 9.75 9.88 544,305 -0.15 -1.50
2025-12-24 9.86 10.17 9.81 10.03 472,136 +0.13 +1.31
2025-12-23 9.55 9.99 9.47 9.90 789,495 +0.31 +3.23
2025-12-22 9.43 9.77 9.40 9.59 807,755 +0.19 +2.02
2025-12-19 9.70 9.84 9.38 9.40 1,736,951 -0.36 -3.69
2025-12-18 9.79 10.02 9.71 9.76 721,676 +0.13 +1.35
2025-12-17 9.50 9.80 9.49 9.63 928,626 +0.12 +1.26
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 10.17
On 2025-12-24		 9.40
On 2025-12-22		 0.45 4.79 10.17
On 2025-12-24		 9.66
On 2025-12-29		 -5.01 9.85
10D 10.17
On 2025-12-24		 9.38
On 2025-12-19		 0.18 1.86 10.02
On 2025-12-18		 9.38
On 2025-12-19		 -6.39 9.74
20D 10.50
On 2025-12-01		 9.31
On 2025-12-08		 -0.48 -4.65 10.50
On 2025-12-01		 9.31
On 2025-12-08		 -11.33 9.83
WTD 10.13
On 2025-12-29		 9.66
On 2025-12-29		 -0.03 -0.30 -- -- -- 9.85
MTD 10.50
On 2025-12-01		 9.31
On 2025-12-08		 -0.48 -4.65 10.50
On 2025-12-01		 9.31
On 2025-12-08		 -11.33 9.83
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
CCS

Century Communities Inc.

59.67 +0.68 +1.15 20,335
GPRE

Green Plains Inc.

9.85 -0.03 -0.30 710,765