Green Plains, Inc. - Price History
Monthly price history for GPRE (Green Plains, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $20.12 | $20.12 |
| April 2024 | $20.67 | $20.67 |
| March 2024 | $23.12 | $23.12 |
| February 2024 | $21.30 | $21.30 |
| January 2024 | $20.73 | $20.73 |
| December 2023 | $25.22 | $25.22 |
| November 2023 | $24.88 | $24.88 |
| October 2023 | $29.38 | $29.38 |
| September 2023 | $30.10 | $30.10 |
| August 2023 | $31.04 | $31.04 |
| July 2023 | $35.51 | $35.51 |
| June 2023 | $32.24 | $32.24 |
| May 2023 | $29 | $29 |
| April 2023 | $34.17 | $34.17 |
| March 2023 | $30.99 | $30.99 |
| February 2023 | $34.67 | $34.67 |
| January 2023 | $34.77 | $34.77 |
| December 2022 | $30.50 | $30.50 |
| November 2022 | $34.56 | $34.56 |
| October 2022 | $28.89 | $28.89 |
| September 2022 | $29.07 | $29.07 |
| August 2022 | $36.63 | $36.63 |
| July 2022 | $36.02 | $36.02 |
| June 2022 | $27.17 | $27.17 |
| May 2022 | $32.58 | $32.58 |
| April 2022 | $28.07 | $28.07 |
| March 2022 | $31.01 | $31.01 |
| February 2022 | $32.74 | $32.74 |
| January 2022 | $30.54 | $30.54 |
| December 2021 | $34.76 | $34.76 |
| November 2021 | $38.65 | $38.65 |
| October 2021 | $37.95 | $37.95 |
| September 2021 | $32.65 | $32.65 |
| August 2021 | $35.10 | $35.10 |
| July 2021 | $35.36 | $35.36 |
| June 2021 | $33.62 | $33.62 |
| May 2021 | $31.89 | $31.89 |
| April 2021 | $29.80 | $29.80 |
| March 2021 | $27.07 | $27.07 |
| February 2021 | $25.32 | $25.32 |
| January 2021 | $19.21 | $19.21 |
| December 2020 | $13.17 | $13.17 |
| November 2020 | $14.78 | $14.78 |
| October 2020 | $15.10 | $15.10 |
| September 2020 | $15.48 | $15.48 |
| August 2020 | $13.38 | $13.38 |
| July 2020 | $12.93 | $12.93 |
| June 2020 | $10.22 | $10.22 |
| May 2020 | $8.55 | $8.55 |
| April 2020 | $5.87 | $5.87 |
| March 2020 | $4.85 | $4.85 |
| February 2020 | $11.99 | $11.99 |
| January 2020 | $12.47 | $12.47 |
| December 2019 | $15.43 | $15.43 |
| November 2019 | $15.25 | $15.25 |
| October 2019 | $12.33 | $12.33 |
| September 2019 | $10.60 | $10.60 |
| August 2019 | $8.21 | $8.21 |
| July 2019 | $10.09 | $10.09 |
| June 2019 | $10.78 | $10.78 |
| May 2019 | $13.05 | $13.05 |
| April 2019 | $17.23 | $17.37 |
| March 2019 | $16.55 | $16.68 |
| February 2019 | $15.48 | $15.60 |
| January 2019 | $13.99 | $14.21 |
| December 2018 | $12.90 | $13.11 |
| November 2018 | $16 | $16.25 |
| October 2018 | $16.64 | $17.04 |
| September 2018 | $16.80 | $17.20 |
| August 2018 | $17.34 | $17.75 |
| July 2018 | $16.11 | $16.60 |
| June 2018 | $17.76 | $18.30 |
| May 2018 | $20.72 | $21.35 |
| April 2018 | $17.94 | $18.60 |
| March 2018 | $16.21 | $16.80 |
| February 2018 | $17.65 | $18.30 |
| January 2018 | $16.78 | $17.50 |
| December 2017 | $16.15 | $16.85 |
| November 2017 | $16.15 | $16.85 |
| October 2017 | $17.51 | $18.40 |
| September 2017 | $19.18 | $20.15 |
| August 2017 | $17.65 | $18.55 |
| July 2017 | $18.66 | $19.75 |
| June 2017 | $19.42 | $20.55 |
| May 2017 | $20.17 | $21.35 |
| April 2017 | $21.61 | $23 |
| March 2017 | $23.26 | $24.75 |
| February 2017 | $23.54 | $25.05 |
| January 2017 | $21.04 | $22.50 |
| December 2016 | $26.04 | $27.85 |
| November 2016 | $25.34 | $27.10 |
| October 2016 | $24.20 | $26 |
| September 2016 | $24.38 | $26.20 |
| August 2016 | $22.59 | $24.28 |
| July 2016 | $21 | $22.68 |
| June 2016 | $18.26 | $19.72 |
| May 2016 | $17.19 | $18.56 |
| April 2016 | $16.65 | $18.10 |
| March 2016 | $14.68 | $15.96 |
| February 2016 | $12.51 | $13.60 |
| January 2016 | $17.29 | $18.95 |
| December 2015 | $20.89 | $22.90 |
| November 2015 | $21.61 | $23.69 |
| October 2015 | $18.60 | $20.51 |
| September 2015 | $17.65 | $19.46 |
| August 2015 | $19.28 | $21.26 |
| July 2015 | $20.22 | $22.45 |
| June 2015 | $24.82 | $27.55 |
| May 2015 | $29.60 | $32.86 |
| April 2015 | $27.98 | $31.14 |
| March 2015 | $25.65 | $28.55 |
| February 2015 | $20.89 | $23.25 |
| January 2015 | $20.97 | $23.41 |
| December 2014 | $22.19 | $24.78 |
| November 2014 | $26.88 | $30.01 |
| October 2014 | $30.56 | $34.20 |
| September 2014 | $33.41 | $37.39 |
| August 2014 | $39.93 | $44.69 |
| July 2014 | $33.44 | $37.49 |
| June 2014 | $29.32 | $32.87 |
| May 2014 | $26.06 | $29.22 |
| April 2014 | $26.63 | $29.90 |
| March 2014 | $26.69 | $29.96 |
| February 2014 | $23.54 | $26.43 |
| January 2014 | $19.81 | $22.28 |
| December 2013 | $17.24 | $19.38 |
| November 2013 | $15.37 | $17.28 |
| October 2013 | $14.31 | $16.13 |
| September 2013 | $14.24 | $16.05 |
| August 2013 | $14.24 | $16.09 |
| July 2013 | $14.66 | $16.56 |
| June 2013 | $11.79 | $13.32 |
| May 2013 | $14.04 | $15.87 |
| April 2013 | $11.07 | $12.51 |
| March 2013 | $10.12 | $11.44 |
| February 2013 | $8.38 | $9.47 |
| January 2013 | $6.91 | $7.81 |
| December 2012 | $7 | $7.91 |
| November 2012 | $6.84 | $7.73 |
| October 2012 | $6.84 | $7.73 |
| September 2012 | $5.19 | $5.86 |
| August 2012 | $4.07 | $4.60 |
| July 2012 | $3.93 | $4.44 |
| June 2012 | $5.52 | $6.24 |
| May 2012 | $6.28 | $7.09 |
| April 2012 | $7.07 | $7.99 |
| March 2012 | $9.55 | $10.79 |
| February 2012 | $10.04 | $11.35 |
| January 2012 | $10.04 | $11.34 |
| December 2011 | $8.64 | $9.76 |
| November 2011 | $9.33 | $10.54 |
| October 2011 | $9.26 | $10.46 |
| September 2011 | $8.26 | $9.33 |
| August 2011 | $9.35 | $10.56 |
| July 2011 | $9.69 | $10.95 |
| June 2011 | $9.55 | $10.79 |
| May 2011 | $9.12 | $10.31 |
| April 2011 | $11.08 | $12.52 |
| March 2011 | $10.64 | $12.02 |
| February 2011 | $10.82 | $12.23 |
| January 2011 | $9.87 | $11.15 |
| December 2010 | $9.96 | $11.26 |
| November 2010 | $9.72 | $10.98 |
| October 2010 | $9.82 | $11.10 |
| September 2010 | $10.77 | $12.17 |
| August 2010 | $8.23 | $9.30 |
| July 2010 | $8.20 | $9.26 |
| June 2010 | $9.04 | $10.22 |
| May 2010 | $9.83 | $11.11 |
| April 2010 | $12.12 | $13.69 |
| March 2010 | $12.63 | $14.27 |
| February 2010 | $15.01 | $16.96 |
| January 2010 | $11.56 | $13.06 |
| December 2009 | $13.16 | $14.87 |
| November 2009 | $10.28 | $11.61 |
| October 2009 | $6.52 | $7.37 |
| September 2009 | $6.28 | $7.10 |
| August 2009 | $6.74 | $7.62 |
| July 2009 | $6.98 | $7.89 |
| June 2009 | $5.80 | $6.55 |
| May 2009 | $3.89 | $4.40 |
| April 2009 | $2.17 | $2.45 |
| March 2009 | $2.72 | $3.07 |
| February 2009 | $1.24 | $1.40 |
| January 2009 | $2.03 | $2.29 |
| December 2008 | $1.63 | $1.84 |
| November 2008 | $2.70 | $3.05 |
| October 2008 | $3.11 | $3.51 |
| September 2008 | $4.37 | $4.94 |
| August 2008 | $5.74 | $6.49 |
| July 2008 | $5.37 | $6.07 |
| June 2008 | $5.31 | $6 |
| May 2008 | $7.97 | $9.01 |
| April 2008 | $8.20 | $9.26 |
| March 2008 | $6.51 | $7.36 |
| February 2008 | $7.88 | $8.90 |
| January 2008 | $10.31 | $11.65 |
| December 2007 | $11.76 | $13.29 |
| November 2007 | $8.85 | $10 |
| October 2007 | $7.96 | $9 |
| September 2007 | $10.04 | $11.35 |
| August 2007 | $15.40 | $17.40 |
| July 2007 | $16.73 | $18.90 |
| June 2007 | $15.55 | $17.57 |
| May 2007 | $17.38 | $19.64 |
| April 2007 | $19.38 | $21.90 |
| March 2007 | $18.58 | $21 |
| February 2007 | $18.39 | $20.78 |
| January 2007 | $17.51 | $19.79 |
| December 2006 | $21.90 | $24.75 |
| November 2006 | $24.52 | $27.71 |
| October 2006 | $24.50 | $27.68 |
| September 2006 | $16.61 | $18.77 |
| August 2006 | $24.65 | $27.85 |
| July 2006 | $28.76 | $32.50 |
| June 2006 | $29.65 | $33.50 |
| May 2006 | $30.98 | $35 |
| April 2006 | $36.73 | $41.50 |
| March 2006 | $29.90 | $33.78 |
GPRE
Price: $20.17
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.59 USD
P/E Ratio: -14.96
Exchange: NMS
Sector: Basic Materials
Industry: Chemicals
Volume: 1.3 million
Ebitda: 36.1 millionMarket Capitalization: 1.4 billion
Average Dividend Frequency: 4