GPRE: Green Plains Inc.

As of Friday, August 29th, 2025

$ 11.11

+0.01 +0.09%

Open: 11.06
High: 11.25
Low: 10.86
Volume: 2,692,409
Previous Close on Thursday, August 28th, 2025

$ 11.10

+1.15 +11.56%

Open: 11.61
High: 11.75
Low: 10.66
Volume: 3,943,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 11.06 11.25 10.86 11.11 2,692,409 +0.01 +0.09
2025-08-28 11.61 11.75 10.66 11.10 3,943,769 +1.15 +11.56
2025-08-27 10.05 10.38 9.84 9.95 2,143,148 -0.16 -1.58
2025-08-26 9.44 10.16 9.41 10.11 2,962,497 +0.70 +7.44
2025-08-25 8.94 9.66 8.86 9.41 2,275,198 +0.48 +5.38
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
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 11.75
On 2025-08-28		 8.86
On 2025-08-25		 2.18 24.41 11.75
On 2025-08-28		 10.86
On 2025-08-29		 -7.62 10.34
10D 11.75
On 2025-08-28		 7.53
On 2025-08-21		 2.67 31.64 8.65
On 2025-08-18		 7.53
On 2025-08-21		 -12.90 9.31
20D 11.75
On 2025-08-28		 7.08
On 2025-08-08		 3.23 40.99 9.44
On 2025-08-13		 7.53
On 2025-08-21		 -20.19 8.72
WTD 11.75
On 2025-08-28		 8.86
On 2025-08-25		 2.18 24.41 11.75
On 2025-08-28		 10.86
On 2025-08-29		 -7.62 10.34
MTD 11.75
On 2025-08-28		 7.08
On 2025-08-08		 2.84 34.34 9.44
On 2025-08-13		 7.53
On 2025-08-21		 -20.19 8.68
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,032,213
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,589,991
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,961,889
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,786,334
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
GPRE

Green Plains Inc.

11.11 +0.01 +0.09 2,692,409