GPRE: Green Plains Inc.

As of Monday, August 31st, 2026

$ 14.45

-0.21 -1.43%

Open: 14.69
High: 14.81
Low: 13.57
Volume: 1,522,583
Previous Close on Friday, August 28th, 2026

$ 14.66

+0.62 +4.42%

Open: 14.00
High: 14.82
Low: 13.43
Volume: 3,340,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 14.69 14.81 13.57 14.45 1,514,525 -0.21 -1.43
2026-08-28 14.00 14.82 13.43 14.66 3,340,394 +0.62 +4.42
2026-08-27 14.91 15.04 14.00 14.04 1,795,255 -0.84 -5.65
2026-08-26 14.69 15.34 14.69 14.88 1,743,759 +0.23 +1.57
2026-08-25 14.84 15.14 14.58 14.65 1,452,165 -0.32 -2.14
2026-08-24 16.17 16.28 14.79 14.97 994,869 -1.28 -7.88
2026-08-21 16.25 16.58 15.99 16.25 1,106,710 +0.23 +1.44
2026-08-20 16.08 16.51 15.85 16.02 1,216,604 -0.01 -0.06
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 15.34
On 2026-08-26		 13.43
On 2026-08-28		 -0.52 -3.47 15.34
On 2026-08-26		 13.43
On 2026-08-28		 -12.46 14.54
10D 16.58
On 2026-08-21		 13.43
On 2026-08-28		 -1.69 -10.47 16.58
On 2026-08-21		 13.43
On 2026-08-28		 -19.03 15.21
20D 17.27
On 2026-08-04		 13.43
On 2026-08-28		 -2.19 -13.16 17.27
On 2026-08-04		 13.43
On 2026-08-28		 -22.26 15.43
WTD 14.81
On 2026-08-31		 13.57
On 2026-08-31		 -0.21 -1.43 -- -- -- 14.45
MTD 17.27
On 2026-08-04		 13.43
On 2026-08-28		 -2.40 -14.24 17.27
On 2026-08-04		 13.43
On 2026-08-28		 -22.26 15.48
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HOPE

Hope Bancorp Inc.

13.79 -0.13 -0.93 856,678
GPRE

Green Plains Inc.

14.45 -0.21 -1.43 1,522,583