GPRE: Green Plains Inc.
$ 8.93 |
|
+0.78 +9.57% |
|
| Open: | 8.28 |
| High: | 8.93 |
| Low: | 8.16 |
| Volume: | 2,110,791 |
$ 8.15
+0.53 +6.96%
| Open: | 7.55 |
| High: | 8.29 |
| Low: | 7.53 |
| Volume: | 1,894,242 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 8.28 | 8.93 | 8.16 | 8.93 | 2,110,791 | +0.78 | +9.57 |
| 2025-08-21 | 7.55 | 8.29 | 7.53 | 8.15 | 1,894,242 | +0.53 | +6.96 |
| 2025-08-20 | 8.17 | 8.32 | 7.60 | 7.62 | 1,903,310 | -0.72 | -8.63 |
| 2025-08-19 | 8.36 | 8.63 | 8.29 | 8.34 | 992,780 | +0.01 | +0.12 |
| 2025-08-18 | 8.46 | 8.65 | 8.29 | 8.33 | 1,608,360 | -0.11 | -1.30 |
| 2025-08-15 | 8.45 | 8.73 | 8.27 | 8.44 | 1,044,994 | -0.22 | -2.54 |
| 2025-08-14 | 8.62 | 9.18 | 8.28 | 8.66 | 2,492,905 | -0.55 | -5.97 |
| 2025-08-13 | 8.90 | 9.44 | 8.81 | 9.21 | 2,557,643 | +0.39 | +4.42 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 8.93 On 2025-08-22 |
7.53 On 2025-08-21 |
0.49 | 5.81 | 8.65 On 2025-08-18 |
7.53 On 2025-08-21 |
-12.90 | 8.27 |
| 10D | 9.44 On 2025-08-13 |
7.53 On 2025-08-21 |
1.53 | 20.68 | 9.44 On 2025-08-13 |
7.53 On 2025-08-21 |
-20.19 | 8.53 |
| 20D | 9.44 On 2025-08-13 |
7.08 On 2025-08-08 |
0.63 | 7.59 | 9.44 On 2025-08-13 |
7.53 On 2025-08-21 |
-20.19 | 8.22 |
| WTD | 8.93 On 2025-08-22 |
7.53 On 2025-08-21 |
0.49 | 5.81 | 8.65 On 2025-08-18 |
7.53 On 2025-08-21 |
-12.90 | 8.27 |
| MTD | 9.44 On 2025-08-13 |
7.08 On 2025-08-08 |
0.66 | 7.98 | 9.44 On 2025-08-13 |
7.53 On 2025-08-21 |
-20.19 | 8.16 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |