Nasdaq · GPRE · stock
Green Plains Inc. (GPRE) stock price history
Every Nasdaq trading session of Green Plains Inc. from Mar 15, 2006 to Sep 28, 2026: 5,167 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GPRE adjusted close, 2006 to 2026
- $44.69
- All time high, 2006
- $19.65
- 52 week high, $8.65 low
- 5,167
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
GPRE key facts
- Green Plains Inc. (GPRE) closed at $14.80 on Sep 28, 2026 on Nasdaq.
- GPRE's all time high close is $44.69, set on May 10, 2006; its all time low close is $1.06 on Mar 2, 2009.
- GPRE's 52 week range is $8.65 to $19.65.
- GPRE returned +60.7% over the year to Sep 28, 2026 and -54.3% over five years.
- Over ten years GPRE returned -38%, -4.7% a year compounded.
- GPRE's deepest drawdown was -97.6% from May 10, 2006 to Mar 2, 2009.
- DataCedar holds 5,167 daily sessions of GPRE history from Mar 15, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GPRE price chart, 2006 to 2026
GPRE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | -1.9% |
| 6 months | -12.4% |
| Year to date | +52.1% |
| 1 year | +60.7% |
| 3 years | -51.0% |
| 5 years | -54.3% |
| 10 years | -38.4% |
| Since Mar 15, 2006 | -50.1% |
| Compound annual growth, 20.5 years | -3.3% |
GPRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $44.69 on May 10, 2006
- All time low close
- $1.06 on Mar 2, 2009
- 52 week high
- $19.65 on Jul 17, 2026
- 52 week low
- $8.65 on Sep 30, 2025
- Deepest drawdown
- -97.6% from May 10, 2006 to Mar 2, 2009, not yet recovered
- Best single session
- +41.6% on Jun 1, 2009
- Worst single session
- -43.2% on Mar 9, 2020
- Volatility, 1 year annualised
- 61.3%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2009, +708%
- Worst calendar year
- 2008, -86%
GPRE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Mar 15, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.83 | $19.65 | $9.44 | $14.80 | +51.0% | 282.9M | 185 |
| 2025 | $9.62 | $12.31 | $3.14 | $9.80 | +3.4% | 477.3M | 250 |
| 2024 | $25.22 | $25.66 | $8.81 | $9.48 | -62.4% | 281M | 252 |
| 2023 | $30.33 | $37.49 | $22.85 | $25.22 | -17.3% | 230.5M | 250 |
| 2022 | $35.25 | $41.25 | $26.09 | $30.50 | -12.3% | 260.3M | 251 |
| 2021 | $13.31 | $44.27 | $12.75 | $34.76 | +163.9% | 265.8M | 252 |
| 2020 | $15.77 | $17.76 | $3.77 | $13.17 | -14.6% | 152.6M | 253 |
| 2019 | $12.70 | $17.60 | $7.01 | $15.43 | +19.6% | 177.2M | 252 |
| 2018 | $16.34 | $21.18 | $11.81 | $12.91 | -20.1% | 175.5M | 251 |
| 2017 | $26.32 | $26.32 | $14.95 | $16.15 | -38.0% | 222.4M | 251 |
| 2016 | $20.57 | $27.91 | $11.30 | $26.04 | +24.6% | 185.2M | 252 |
| 2015 | $22.29 | $30.67 | $15.43 | $20.89 | -5.9% | 236.5M | 252 |
| 2014 | $17.08 | $41.36 | $16.03 | $22.19 | +28.8% | 310.7M | 252 |
| 2013 | $7.24 | $17.79 | $6.65 | $17.24 | +146.2% | 121.9M | 252 |
| 2012 | $8.86 | $10.62 | $3.16 | $7.00 | -19.0% | 63.7M | 250 |
| 2011 | $10.04 | $11.50 | $7.38 | $8.64 | -13.3% | 59.9M | 252 |
| 2010 | $13.35 | $15.90 | $7.19 | $9.97 | -24.3% | 99.1M | 252 |
| 2009 | $1.81 | $14.16 | $0.9912 | $13.16 | +708.2% | 17.2M | 252 |
| 2008 | $11.06 | $12.51 | $1.16 | $1.63 | -86.2% | 3.6M | 253 |
| 2007 | $21.96 | $22.12 | $7.54 | $11.76 | -46.3% | 3.3M | 251 |
| 2006 | $53.07 | $56.20 | $14.72 | $21.90 | n/a | 2.6M | 202 |
GPRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $14.80 | +2.4% |
| August 2026 | $14.45 | -14.2% |
| July 2026 | $16.85 | +9.6% |
| June 2026 | $15.38 | -1.9% |
| May 2026 | $15.67 | -9.8% |
| April 2026 | $17.38 | +5.7% |
| March 2026 | $16.45 | +19.8% |
| February 2026 | $13.73 | +19.8% |
| January 2026 | $11.46 | +16.9% |
| December 2025 | $9.80 | -5.1% |
| November 2025 | $10.33 | +0.5% |
| October 2025 | $10.28 | +17.0% |
About the GPRE data
Daily bars. 5,167 sessions from Mar 15, 2006 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 15, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GPRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- GPATW GP-Act III Acquisition Corp.
- GPCR Structure Therapeutics Inc.
- GPIQ Goldman Sachs Nasdaq-100 Premium Income ETF
- GPIX Goldman Sachs S&P 500 Premium Income ETF
- GPRF Goldman Sachs Access U.S. Preferred Stock and Hybrid Securities ETF
- GPRO GoPro, Inc.
- GPT Intelligent Alpha Atlas ETF
- GQQQ Astoria US Quality Growth Kings ETF
Common questions
GPRE share price history
