GPRE: Green Plains Inc.

As of Friday, April 17th, 2026

$ 14.82

-1.14 -7.14%

Open: 15.51
High: 15.63
Low: 14.08
Volume: 3,595,879
Previous Close on Thursday, April 16th, 2026

$ 15.96

+0.55 +3.57%

Open: 15.35
High: 15.98
Low: 15.28
Volume: 1,622,712

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 15.51 15.63 14.08 14.82 3,595,879 -1.14 -7.14
2026-04-16 15.35 15.98 15.28 15.96 1,622,712 +0.55 +3.57
2026-04-15 15.36 15.51 15.05 15.41 1,366,209 +0.02 +0.13
2026-04-14 15.61 15.83 15.21 15.39 1,309,290 -0.28 -1.79
2026-04-13 15.50 16.09 15.23 15.67 1,149,878 +0.44 +2.89
2026-04-10 15.03 15.27 14.92 15.23 76,017 +0.02 +0.13
2026-04-09 15.72 16.04 14.98 15.21 1,142,137 -0.38 -2.44
2026-04-08 14.68 15.71 14.57 15.59 1,792,400 -0.11 -0.70
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 16.09
On 2026-04-13		 14.08
On 2026-04-17		 -0.41 -2.69 16.09
On 2026-04-13		 14.08
On 2026-04-17		 -12.49 15.45
10D 16.84
On 2026-04-06		 14.08
On 2026-04-17		 -2.14 -12.62 16.84
On 2026-04-06		 14.08
On 2026-04-17		 -16.36 15.51
20D 17.94
On 2026-03-27		 14.08
On 2026-04-17		 -1.69 -10.24 17.94
On 2026-03-27		 14.08
On 2026-04-17		 -21.52 15.90
WTD 16.09
On 2026-04-13		 14.08
On 2026-04-17		 -0.41 -2.69 16.09
On 2026-04-13		 14.08
On 2026-04-17		 -12.49 15.45
MTD 17.13
On 2026-04-02		 14.08
On 2026-04-17		 -1.63 -9.91 17.13
On 2026-04-02		 14.08
On 2026-04-17		 -17.78 15.69
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
HCSG

Healthcare Services Group Inc.

19.17 +0.45 +2.40 439,092
GPRE

Green Plains Inc.

14.82 -1.14 -7.14 3,595,879