FRA, G3V End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, G3V: Green Plains Inc

04 Sep 2025

LAST: 9.440	CHANGE: 0.09	OPEN: 9.148	HIGH: 9.440	ASK: 0.000	VOLUME: 800
LAST: 9.440	CHG(%): 1.01	PREV: 9.346	LOW: 9.148	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	9.148	9.440	9.148	9.440	800
03 Sep 25	9.314	9.346	9.314	9.346	800
02 Sep 25	9.366	9.526	9.366	9.526	800
01 Sep 25	9.354	9.354	9.344	9.344	800
29 Aug 25	9.386	9.452	9.386	9.452	800
28 Aug 25	8.966	9.506	8.966	9.506	800
27 Aug 25	8.596	8.596	8.440	8.440	800
26 Aug 25	7.984	8.542	7.984	8.542	800
25 Aug 25	7.514	8.018	7.514	8.018	800
22 Aug 25	6.938	7.480	6.938	7.480	800

COMPANY PROFILE

Name:	Green Plains Inc
About:	Green Plains Inc. produces low-carbon fuels in the United States and internationally. It operates in two segments, Ethanol Production, and Agribusiness and Energy Services. The Ethanol Production segment produces, stores, and transports ethanol, distiller grains, and ultra-high protein and renewable corn oil. The Agribusiness and Energy Services segment engages in the grain procurement and commodity marketing businesses; and marketing ethanol for a third-party producer, as well as buys and sells ethanol, distiller grains, renewable corn oil, grain, natural gas, and other commodities in various markets. This segment also provides grain drying and storage services to grain producers. The company was formerly known as Green Plains Renewable Energy, Inc. and changed its name to Green Plains Inc. in May 2014. Green Plains Inc. was incorporated in 2004 and is headquartered in Omaha, Nebraska.
Sector:	Basic Materials
Industry:	Chemicals
Address:	1811 Aksarben Drive, Omaha, NE, United States, 68106
Website:	https://www.gpreinc.com
ISIN:	US3932221043
LEI:	VJ5WLTHARBSDR14KIZ98

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	9.42
MA10:	8.91
MA20:	7.95
MA50:	7.04
MA100:	5.42
MA200:	6.38
STO9:	94.30
STO14:	97.14
RSI14:	75.13
WPR14:	-2.86
MTM14:	2.39
ROC14:	0.34
ATR:	0.36
Week High:	9.53
Week Low:	8.97
Month High:	9.53
Month Low:	6.03
Year High:	12.74
Year Low:	2.79
Volatility:	19.55

RECENT DIVIDENDS

Date	Amount
23 May 2019	$0.10
21 Feb 2019	$0.10
26 Nov 2018	$0.10
24 Aug 2018	$0.10
24 May 2018	$0.10
22 Feb 2018	$0.10
24 Nov 2017	$0.10
24 Aug 2017	$0.10
22 Feb 2017	$0.10
22 Nov 2016	$0.10