GPRE (Green Plains Inc.) Stock Historical Data

As of Monday, December 1st, 2025

$ 10.23

-0.10 -0.97%

Open: 10.08
High: 10.50
Low: 10.00
Volume: 1,101,550
Previous Close on Friday, November 28th, 2025

$ 10.33

+0.34 +3.40%

Open: 9.93
High: 10.45
Low: 9.81
Volume: 1,001,811
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
HACK

ETF Managers Prime Cyber Security ETF

82.55 -1.20 -1.43 37,424
CFR

Cullen/Frost Bankers Inc.

124.68 +0.96 +0.78 483,825
HZO

MarineMax Inc.

22.78 -0.60 -2.57 319,347
HTZ

Hertz Global Holdings Inc.

4.98 -0.26 -4.96 8,897,683
GPRE

Green Plains Inc.

10.23 -0.10 -0.97 1,101,550