Green Plains Inc (GPRE)
17.17
+0.19
(+1.12%)
USD |
NASDAQ |
May 31, 16:00
17.15
-0.02
(-0.12%)
After-Hours: 20:00
Green Plains Price: 17.17 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 17.19 | 17.35 | 16.74 | 17.17 | 737575.0 |
| May 30, 2024 | 17.14 | 17.80 | 16.89 | 16.98 | 2.245M |
| May 29, 2024 | 17.79 | 17.85 | 16.86 | 17.00 | 1.520M |
| May 28, 2024 | 18.49 | 18.62 | 18.02 | 18.04 | 1.184M |
| May 24, 2024 | 18.67 | 18.68 | 18.24 | 18.27 | 688684.0 |
| May 23, 2024 | 19.40 | 19.58 | 18.41 | 18.56 | 820999.0 |
| May 22, 2024 | 19.17 | 19.80 | 18.94 | 19.40 | 1.112M |
| May 21, 2024 | 18.97 | 19.32 | 18.87 | 19.21 | 3.073M |
| May 20, 2024 | 19.07 | 19.36 | 18.87 | 19.14 | 525997.0 |
| May 17, 2024 | 19.13 | 19.46 | 18.85 | 19.16 | 778291.0 |
| May 16, 2024 | 18.95 | 19.23 | 18.42 | 19.08 | 965618.0 |
| May 15, 2024 | 20.34 | 20.40 | 18.92 | 19.02 | 1.004M |
| May 14, 2024 | 20.23 | 20.54 | 19.83 | 20.24 | 1.221M |
| May 13, 2024 | 19.98 | 20.39 | 19.66 | 19.78 | 1.044M |
| May 10, 2024 | 20.26 | 20.39 | 19.44 | 19.98 | 714917.0 |
| May 09, 2024 | 19.53 | 20.21 | 19.39 | 20.19 | 899682.0 |
| May 08, 2024 | 19.18 | 19.62 | 18.75 | 19.58 | 1.371M |
| May 07, 2024 | 19.79 | 20.10 | 19.27 | 19.28 | 2.244M |
| May 06, 2024 | 20.50 | 20.82 | 19.66 | 19.90 | 1.210M |
| May 03, 2024 | 20.30 | 20.49 | 19.71 | 20.17 | 1.811M |
| May 02, 2024 | 20.20 | 20.80 | 19.79 | 20.74 | 1.361M |
| May 01, 2024 | 20.55 | 20.83 | 20.02 | 20.12 | 1.716M |
| Apr 30, 2024 | 21.52 | 21.60 | 20.64 | 20.67 | 986583.0 |
| Apr 29, 2024 | 21.43 | 21.81 | 21.39 | 21.74 | 679104.0 |
| Apr 26, 2024 | 21.03 | 21.48 | 20.71 | 21.40 | 851611.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.00
Minimum
Mar 18 2020
43.86
Maximum
Nov 08 2021
24.23
Average
27.30
Median
Apr 07 2021
Price Benchmarks
| REX American Resources Corp | 49.99 |
| Gevo Inc | 0.6837 |
| Solitario Resources Corp | 0.8814 |
| Golden Minerals Co | 0.4899 |
| Paramount Gold Nevada Corp | 0.5148 |
Price Related Metrics
| PS Ratio | 0.3486 |
| Price to Book Value | 1.250 |
| Price to Free Cash Flow | 41.97 |
| Earnings Yield | -7.16% |
| Market Cap | 1.110B |