GPRE: Green Plains Inc.

As of Friday, July 17th, 2026

$ 19.23

+2.02 +11.74%

Open: 17.63
High: 19.65
Low: 17.41
Volume: 5,140,547
Previous Close on Thursday, July 16th, 2026

$ 17.21

+0.44 +2.62%

Open: 16.70
High: 17.72
Low: 16.64
Volume: 1,272,028

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 17.63 19.65 17.41 19.23 5,139,515 +2.02 +11.74
2026-07-16 16.70 17.72 16.64 17.21 1,272,028 +0.44 +2.62
2026-07-15 17.13 17.27 16.32 16.77 922,184 -0.35 -2.04
2026-07-14 17.44 17.61 16.97 17.12 962,878 -0.19 -1.10
2026-07-13 17.21 17.66 17.07 17.31 1,135,393 +0.42 +2.49
2026-07-10 16.65 16.93 16.56 16.89 815,682 +0.26 +1.56
2026-07-09 16.56 16.87 16.30 16.63 88,048 0.00 0.00
2026-07-08 15.86 16.81 15.79 16.63 1,240,941 +0.83 +5.25
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 19.65
On 2026-07-17		 16.32
On 2026-07-15		 2.34 13.85 17.66
On 2026-07-13		 16.32
On 2026-07-15		 -7.59 17.53
10D 19.65
On 2026-07-17		 15.20
On 2026-07-06		 3.72 23.98 17.66
On 2026-07-13		 16.32
On 2026-07-15		 -7.59 16.93
20D 19.65
On 2026-07-17		 14.02
On 2026-06-24		 4.70 32.35 15.38
On 2026-06-22		 14.02
On 2026-06-24		 -8.86 16.01
WTD 19.65
On 2026-07-17		 16.32
On 2026-07-15		 2.34 13.85 17.66
On 2026-07-13		 16.32
On 2026-07-15		 -7.59 17.53
MTD 19.65
On 2026-07-17		 15.18
On 2026-07-01		 3.85 25.03 17.66
On 2026-07-13		 16.32
On 2026-07-15		 -7.59 16.73
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

177.97 -0.35 -0.20 142,224
GPRE

Green Plains Inc.

19.23 +2.02 +11.74 5,140,547