GPRE: Green Plains Inc.

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 10.08 10.50 10.00 10.23 1,101,550 -0.10 -0.97
2025-11-28 9.93 10.45 9.81 10.33 1,001,811 +0.34 +3.40
2025-11-26 10.09 10.21 9.81 9.99 1,024,706 -0.16 -1.58
2025-11-25 9.66 10.17 9.53 10.15 1,096,441 +0.44 +4.53
2025-11-24 9.94 9.94 9.60 9.71 1,342,731 -0.10 -1.02
2025-11-21 9.89 10.13 9.67 9.81 1,429,342 -0.10 -1.01
2025-11-20 10.17 10.33 9.75 9.91 1,766,578 -0.13 -1.29
2025-11-19 10.30 10.34 9.61 10.04 1,780,727 -0.38 -3.67
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 10.50
On 2025-12-01		 9.53
On 2025-11-25		 0.42 4.28 9.94
On 2025-11-24		 9.94
On 2025-11-24		 0.00 10.08
10D 10.62
On 2025-11-17		 9.53
On 2025-11-25		 0.54 5.57 10.62
On 2025-11-17		 9.53
On 2025-11-25		 -10.26 10.07
20D 11.87
On 2025-11-05		 9.29
On 2025-11-14		 -0.05 -0.49 11.87
On 2025-11-05		 9.29
On 2025-11-14		 -21.70 10.06
WTD 10.50
On 2025-12-01		 10.00
On 2025-12-01		 -0.10 -0.97 -- -- -- 10.23
MTD 10.50
On 2025-12-01		 10.00
On 2025-12-01		 -0.10 -0.97 -- -- -- 10.23
As of Monday, December 1st, 2025
 
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
HCSG

Healthcare Services Group Inc.

18.84 +0.06 +0.32 480,782
GPRE

Green Plains Inc.

10.23 -0.10 -0.97 1,101,550