Green Plains Inc.
GPRENASDAQBasic Materials● Active
$14.91
$-0.06(-0.40%)
Market Cap$1.0B
P/E Ratio—
52W High$18.94
52W Low$3.97
Green Plains Inc.（GPRE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gpre · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$44.27
Nov 9, 2021
-66.3% from here
5-Year Low5Y
$3.14
Apr 21, 2025
+374.8% from low
IPO Priceadj.
$33.50
Mar 15, 2006
-55.5% since IPO
1 Year Ago
$4.25
Jun 9, 2025
+250.8% in 1Y
5 Years Ago
$34.00
Jun 8, 2021
-56.1% in 5Y
10 Years Ago
$20.02
Jun 8, 2016
-25.5% in 10Y
Historical Price Data · GPRE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.09 | $15.22 | $14.83 | $14.91 | $14.91 | 1.2M | -1.19% |
| Jun 5, 2026 | $14.99 | $15.23 | $14.69 | $14.97 | $14.97 | 1.1M | -0.13% |
| Jun 4, 2026 | $15.85 | $16.03 | $14.91 | $15.08 | $15.08 | 1.4M | -4.86% |
| Jun 3, 2026 | $16.45 | $16.53 | $15.88 | $15.90 | $15.90 | 1.7M | -3.34% |
| Jun 2, 2026 | $15.91 | $16.57 | $15.91 | $16.14 | $16.14 | 1.3M | +1.45% |
| Jun 1, 2026 | $15.99 | $16.49 | $15.68 | $16.15 | $16.15 | 1.1M | +1.00% |
| May 29, 2026 | $15.75 | $15.86 | $15.39 | $15.67 | $15.67 | 2.3M | -0.51% |
| May 28, 2026 | $15.79 | $15.96 | $15.62 | $15.81 | $15.81 | 963K | +0.13% |
| May 27, 2026 | $15.23 | $15.99 | $15.23 | $15.67 | $15.67 | 1.3M | +2.89% |
| May 26, 2026 | $15.31 | $16.29 | $15.29 | $15.83 | $15.83 | 1.3M | +3.40% |
| May 22, 2026 | $15.03 | $15.68 | $14.81 | $15.47 | $15.47 | 1.4M | +2.93% |
| May 21, 2026 | $15.88 | $16.06 | $15.03 | $15.07 | $15.07 | 2.5M | -5.10% |
| May 20, 2026 | $16.29 | $16.30 | $15.56 | $15.65 | $15.65 | 1.3M | -3.93% |
| May 19, 2026 | $16.73 | $16.76 | $16.13 | $16.20 | $16.20 | 1.4M | -3.17% |
| May 18, 2026 | $17.31 | $17.49 | $16.56 | $16.95 | $16.95 | 1.5M | -2.08% |
| May 15, 2026 | $16.59 | $17.16 | $16.51 | $17.14 | $17.14 | 1.4M | +3.32% |
| May 14, 2026 | $16.81 | $16.95 | $16.50 | $16.68 | $16.68 | 1.5M | -0.77% |
| May 13, 2026 | $16.80 | $16.85 | $16.26 | $16.81 | $16.81 | 860K | +0.06% |
| May 12, 2026 | $17.06 | $17.12 | $16.53 | $16.77 | $16.77 | 1.7M | -1.70% |
| May 11, 2026 | $17.91 | $18.49 | $17.13 | $17.15 | $17.15 | 2.2M | -4.24% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GPRE
Jan 1 → Dec 31 · 6 years2026+51.7%$9.83 → $14.91
+51.7%
2025+1.9%$9.62 → $9.80
+1.9%
2024-62.4%$25.22 → $9.48
-62.4%
2023-16.8%$30.33 → $25.22
-16.8%
2022-13.5%$35.25 → $30.50
-13.5%
2021+1.3%$34.31 → $34.76
+1.3%
Best Year2026 · +51.7%
Worst Year2024 · -62.4%
Positive Years3 / 6
Avg Annual Return-6.3%
6Y Total Return-56.5%
6Y CAGR~-13.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in GPRE?
If you invested $1,000 in GPRE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$745
Total Return-25.5%
CAGR~-2.9% / yr
Profit$-255
Based on Jun 8, 2016 · $20.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Green Plains Inc.（GPRE）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GPRE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GPRE 历史股价FMP 日线复权 OHLCV