Green Plains Inc. (GPRE) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +6.0%
- 3M
- +0.6%
- YTD
- +53.7%
- 1Y
- +125.7%
- 3Y
- -22.0%
- 5Y
- -13.0%
Loading 10-year price history...
GPRE Historical Performance
GPRE Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- -26.1%
- 2007 annual price return
- -46.8%
- 2008 annual price return
- -86.5%
- 2009 annual price return
- +591.6%
- 2010 annual price return
- -29.3%
- 2011 annual price return
- -13.7%
- 2012 annual price return
- -21.7%
- 2013 annual price return
- +135.8%
- 2014 annual price return
- +30.3%
- 2015 annual price return
- -10.9%
- 2016 annual price return
- +23.4%
- 2017 annual price return
- -39.3%
- 2018 annual price return
- -20.8%
- 2019 annual price return
- +16.1%
- 2020 annual price return
- -13.6%
- 2021 annual price return
- +171.4%
- 2022 annual price return
- -16.5%
- 2023 annual price return
- -12.7%
- 2024 annual price return
- -61.8%
- 2025 annual price return
- -1.1%
- 2026 annual price return
- +33.6%
GPRE Stock Price Trajectory (2006–2026)
As of July 8, 2026, Green Plains Inc. (GPRE) trades at $15.80, representing a +125.7% return over the past year. The stock has delivered a -50.3% total return over five years (-13.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $63.50 on March 15, 2006. From this peak, GPRE has corrected -75.1%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers REX (+74.6% 1Y), ANDE (+81.4% 1Y), and BIOX (-92.5% 1Y), GPRE has outperformed the peer group average. Compare GPRE vs REX →
GPRE Historical Price Data · from 2006
Rows 1–50 of 5,110| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 15.81 | 16.11 | 15.27 | 15.80 | 942K | +0.32% |
| 2026-07-06 | 15.25 | 15.77 | 15.20 | 15.75 | 786K | +1.55% |
| 2026-07-02 | 16.05 | 16.32 | 15.48 | 15.51 | 751K | -2.21% |
| 2026-07-01 | 15.18 | 16.18 | 15.18 | 15.86 | 1.10M | +3.12% |
| 2026-06-30 | 15.47 | 15.62 | 15.25 | 15.38 | 1.05M | +0.92% |
| 2026-06-29 | 15.11 | 15.50 | 15.09 | 15.24 | 967K | +0.99% |
| 2026-06-26 | 14.79 | 15.26 | 14.74 | 15.09 | 0 | +1.34% |
| 2026-06-25 | 14.42 | 14.90 | 14.25 | 14.89 | 918K | +1.71% |
| 2026-06-24 | 14.21 | 15.09 | 14.02 | 14.64 | 1.56M | +1.60% |
| 2026-06-23 | 14.57 | 14.79 | 14.29 | 14.41 | 1.02M | -4.32% |
| 2026-06-22 | 14.73 | 15.38 | 14.71 | 15.06 | 1.10M | +1.62% |
| 2026-06-18 | 14.29 | 14.98 | 14.22 | 14.82 | 3.05M | +2.00% |
| 2026-06-17 | 14.54 | 14.86 | 14.37 | 14.53 | 1.65M | -1.82% |
| 2026-06-16 | 14.25 | 14.88 | 14.25 | 14.80 | 1.43M | +2.85% |
| 2026-06-15 | 14.58 | 14.84 | 14.05 | 14.39 | 849K | -4.07% |
| 2026-06-12 | 14.78 | 15.24 | 14.45 | 15.00 | 807K | +0.60% |
| 2026-06-11 | 15.00 | 15.23 | 14.57 | 14.91 | 1.45M | -0.20% |
| 2026-06-10 | 14.89 | 15.02 | 14.72 | 14.94 | 997K | +0.95% |
| 2026-06-09 | 14.77 | 14.91 | 14.40 | 14.80 | 1.14M | -0.74% |
| 2026-06-08 | 15.09 | 15.22 | 14.83 | 14.91 | 1.24M | -0.40% |
| 2026-06-05 | 14.97 | 15.24 | 14.69 | 14.97 | 982K | -0.73% |
| 2026-06-04 | 15.85 | 16.03 | 14.91 | 15.08 | 1.36M | -5.16% |
| 2026-06-03 | 16.45 | 16.53 | 15.87 | 15.90 | 1.66M | -1.49% |
| 2026-06-02 | 16.03 | 16.57 | 15.91 | 16.14 | 1.17M | -0.06% |
| 2026-06-01 | 15.94 | 16.49 | 15.68 | 16.15 | 1.05M | +3.06% |
| 2026-05-29 | 15.75 | 15.75 | 15.39 | 15.67 | 1.74M | -0.89% |
| 2026-05-28 | 15.79 | 15.96 | 15.62 | 15.81 | 953K | +0.89% |
| 2026-05-27 | 15.23 | 15.99 | 15.23 | 15.67 | 1.17M | -1.01% |
| 2026-05-26 | 15.31 | 16.29 | 15.29 | 15.83 | 1.29M | +2.33% |
| 2026-05-22 | 15.03 | 15.48 | 14.81 | 15.47 | 1.21M | +2.65% |
| 2026-05-21 | 15.88 | 16.06 | 15.03 | 15.07 | 2.51M | -3.71% |
| 2026-05-20 | 16.26 | 16.30 | 15.55 | 15.65 | 1.25M | -3.40% |
| 2026-05-19 | 16.64 | 16.76 | 16.13 | 16.20 | 1.40M | -4.42% |
| 2026-05-18 | 17.31 | 17.49 | 16.56 | 16.95 | 1.49M | -1.11% |
| 2026-05-15 | 16.59 | 17.16 | 16.51 | 17.14 | 1.32M | +2.76% |
| 2026-05-14 | 16.89 | 16.89 | 16.50 | 16.68 | 1.51M | -0.77% |
| 2026-05-13 | 16.80 | 16.85 | 16.26 | 16.81 | 828K | +0.24% |
| 2026-05-12 | 17.06 | 17.06 | 16.53 | 16.77 | 1.42M | -2.22% |
| 2026-05-11 | 18.22 | 18.49 | 17.14 | 17.15 | 1.43M | -5.72% |
| 2026-05-08 | 16.73 | 18.22 | 16.63 | 18.19 | 2.35M | +10.51% |
| 2026-05-07 | 17.30 | 17.89 | 16.09 | 16.46 | 2.80M | -3.01% |
| 2026-05-06 | 17.47 | 17.90 | 16.85 | 16.97 | 1.91M | -7.01% |
| 2026-05-05 | 18.07 | 18.94 | 17.84 | 18.25 | 1.55M | +1.00% |
| 2026-05-04 | 17.50 | 18.09 | 17.35 | 18.07 | 1.15M | +1.75% |
| 2026-05-01 | 17.38 | 18.08 | 17.38 | 17.76 | 1.24M | +2.19% |
| 2026-04-30 | 17.02 | 17.58 | 17.00 | 17.38 | 1.23M | +0.75% |
| 2026-04-29 | 17.22 | 17.54 | 16.77 | 17.25 | 1.30M | +2.62% |
| 2026-04-28 | 16.60 | 17.09 | 16.27 | 16.81 | 1.13M | +2.13% |
| 2026-04-27 | 16.38 | 16.50 | 16.00 | 16.46 | 704K | +3.39% |
| 2026-04-24 | 16.41 | 16.44 | 15.84 | 15.92 | 762K | -2.45% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GPRE — Frequently Asked Questions
Quick answers to the most common questions about buying GPRE stock.
How has GPRE stock performed recently?
GPRE returned +125.7% over the past year, beating its 5-year annualized CAGR of -13.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GPRE's all-time high price?
Green Plains Inc. reached $63.50 on 2006-03-15. The 52-week high is $18.94. Current 1-year return of +125.7% places the stock closer to historical peaks.
Where can I download GPRE historical price data?
This page provides GPRE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.