GPRE: Green Plains Inc.

As of Friday, January 16th, 2026

$ 11.63

+0.02 +0.17%

Open: 11.62
High: 11.77
Low: 11.46
Volume: 2,873,166
Previous Close on Thursday, January 15th, 2026

$ 11.61

+0.43 +3.85%

Open: 11.15
High: 11.70
Low: 11.11
Volume: 1,386,840

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 11.62 11.77 11.46 11.63 2,873,166 +0.02 +0.17
2026-01-15 11.15 11.70 11.11 11.61 1,386,840 +0.43 +3.85
2026-01-14 11.28 11.57 11.06 11.18 1,393,218 -0.03 -0.27
2026-01-13 10.68 11.44 10.68 11.21 1,365,003 +0.58 +5.46
2026-01-12 10.57 10.90 10.40 10.63 1,064,944 +0.06 +0.57
2026-01-09 10.30 10.62 9.95 10.57 856,654 +0.27 +2.62
2026-01-08 9.59 10.37 9.49 10.30 1,270,026 +0.74 +7.74
2026-01-07 9.72 9.76 9.44 9.56 557,949 -0.18 -1.85
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 11.77
On 2026-01-16		 10.40
On 2026-01-12		 1.06 10.03 10.90
On 2026-01-12		 10.90
On 2026-01-12		 0.00 11.25
10D 11.77
On 2026-01-16		 9.44
On 2026-01-07		 1.35 13.13 10.78
On 2026-01-05		 9.44
On 2026-01-07		 -12.43 10.63
20D 11.77
On 2026-01-16		 9.38
On 2025-12-19		 2.00 20.77 10.78
On 2026-01-05		 9.44
On 2026-01-07		 -12.43 10.23
WTD 11.77
On 2026-01-16		 10.40
On 2026-01-12		 1.06 10.03 10.90
On 2026-01-12		 10.90
On 2026-01-12		 0.00 11.25
MTD 11.77
On 2026-01-16		 9.44
On 2026-01-07		 1.83 18.67 10.78
On 2026-01-05		 9.44
On 2026-01-07		 -12.43 10.60
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
GPRE

Green Plains Inc.

11.63 +0.02 +0.17 2,873,166