GPRE: Green Plains Inc.

As of Monday, June 1st, 2026

$ 16.15

+0.48 +3.06%

Open: 15.99
High: 16.49
Low: 15.68
Volume: 1,086,562
Previous Close on Friday, May 29th, 2026

$ 15.67

-0.14 -0.89%

Open: 15.75
High: 15.86
Low: 15.39
Volume: 2,229,238

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-01 15.99 16.49 15.68 16.15 1,086,562 +0.48 +3.06
2026-05-29 15.75 15.86 15.39 15.67 2,229,238 -0.14 -0.89
2026-05-28 15.79 15.96 15.62 15.81 963,323 +0.14 +0.89
2026-05-27 15.23 15.99 15.23 15.67 1,316,873 -0.16 -1.01
2026-05-26 15.31 16.29 15.29 15.83 1,285,549 +0.36 +2.33
2026-05-22 15.03 15.68 14.81 15.47 1,382,152 +0.40 +2.65
2026-05-21 15.88 16.06 15.03 15.07 2,513,343 -0.58 -3.71
2026-05-20 16.29 16.30 15.56 15.65 1,277,269 -0.55 -3.40
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 16.49
On 2026-06-01		 15.23
On 2026-05-27		 0.68 4.40 16.29
On 2026-05-26		 15.23
On 2026-05-27		 -6.51 15.83
10D 17.49
On 2026-05-18		 14.81
On 2026-05-22		 -0.99 -5.78 17.49
On 2026-05-18		 14.81
On 2026-05-22		 -15.32 15.85
20D 18.94
On 2026-05-05		 14.81
On 2026-05-22		 -1.61 -9.07 18.94
On 2026-05-05		 14.81
On 2026-05-22		 -21.81 16.55
WTD 16.49
On 2026-06-01		 15.68
On 2026-06-01		 0.48 3.06 -- -- -- 16.15
MTD 16.49
On 2026-06-01		 15.68
On 2026-06-01		 0.48 3.06 -- -- -- 16.15
As of Monday, June 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.60 +0.84 +0.26 4,553,643
KO

The Coca-Cola Company

78.64 -0.37 -0.47 12,157,157
PFE

Pfizer Inc.

25.63 -0.55 -2.10 34,956,738
VZ

Verizon Communications Inc.

47.73 -0.08 -0.17 14,481,967
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,078.88 +46.42 +0.09 625,164,192
DJTA

Dow Jones Transportation Average

21,530.32 +120.01 +0.56 86,038,353
SPX

S&P 500 Index

7,599.96 +19.90 +0.26
OEX

S&P 100 Index

3,782.85 +9.51 +0.25
NDX

NASDAQ 100 Index

30,513.86 +180.68 +0.60
NYA

NYSE Composite Index

23,335.16 +42.99 +0.18
XAX

NYSE AMEX Composite Index

8,553.30 +68.79 +0.81
RUI

RUSSELL 1000 Index

4,129.90 +10.78 +0.26
RUT

Russell 2000 Index

2,905.76 -13.58 -0.47
RUA

Russell 3000 Index

4,306.77 +9.79 +0.23
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.34 +1.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 +0.53 +2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.43 +0.77 +4.13
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

151.19 -2.88 -1.87 150,023
GPRE

Green Plains Inc.

16.15 +0.48 +3.06 1,086,562