GPRE: Green Plains Inc.

As of Thursday, October 16th, 2025

$ 11.32

-0.50 -4.23%

Open: 12.00
High: 12.15
Low: 11.22
Volume: 1,981,321
Previous Close on Wednesday, October 15th, 2025

$ 11.82

+0.66 +5.91%

Open: 11.67
High: 12.31
Low: 11.50
Volume: 3,560,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 12.00 12.15 11.22 11.32 1,981,321 -0.50 -4.23
2025-10-15 11.67 12.31 11.50 11.82 3,560,950 +0.66 +5.91
2025-10-14 9.81 11.18 9.81 11.16 2,990,350 +1.20 +12.05
2025-10-13 9.34 9.97 9.30 9.96 1,329,934 +0.88 +9.69
2025-10-10 9.37 9.73 8.93 9.08 2,288,143 -0.41 -4.32
2025-10-09 10.23 10.31 9.45 9.49 1,353,508 -0.79 -7.68
2025-10-08 10.03 10.58 10.02 10.28 2,306,200 +0.28 +2.80
2025-10-07 10.26 10.30 9.67 10.00 1,815,220 -0.03 -0.30
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 12.31
On 2025-10-15		 8.93
On 2025-10-10		 1.83 19.28 12.31
On 2025-10-15		 11.22
On 2025-10-16		 -8.90 10.67
10D 12.31
On 2025-10-15		 8.93
On 2025-10-10		 2.13 23.18 10.58
On 2025-10-08		 8.93
On 2025-10-10		 -15.64 10.28
20D 12.31
On 2025-10-15		 8.65
On 2025-09-30		 1.04 10.12 10.58
On 2025-10-08		 8.93
On 2025-10-10		 -15.64 9.76
WTD 12.31
On 2025-10-15		 9.30
On 2025-10-13		 2.24 24.67 12.31
On 2025-10-15		 11.22
On 2025-10-16		 -8.90 11.07
MTD 12.31
On 2025-10-15		 8.68
On 2025-10-01		 2.53 28.78 10.58
On 2025-10-08		 8.93
On 2025-10-10		 -15.64 10.08
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,458
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,667,796
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,472,220
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,662,095
VIX

CBOE Volatility Index

24.88 +4.24 +20.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 476,889,059
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,475,347
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.88 +4.24 +20.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.96 +1.05 +4.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.97 +1.77 +7.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.61 +2.67 +12.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
GPRE

Green Plains Inc.

11.32 -0.50 -4.23 1,981,321