6.225
price up icon3.23%   0.195
after-market 시간 외 거래: 6.24 0.015 +0.24%
loading

Green Plains Inc 주식 (GPRE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $6.51 $5.91 $0.60 1,574,481.0 +3.23%
2025-06-30 $6.29 $5.85 $0.445 2,163,707.0 +1.52%
2025-06-27 $5.94 $5.60 $0.34 3,281,055.0 +4.39%
2025-06-26 $5.85 $5.68 $0.17 856,278.0 -1.39%
2025-06-25 $5.88 $5.61 $0.275 968,897.0 +1.76%
2025-06-24 $5.71 $5.41 $0.3007 1,268,175.0 +1.80%
2025-06-23 $5.81 $5.37 $0.4396 1,500,679.0 -1.76%
2025-06-20 $5.83 $5.54 $0.295 3,721,886.0 +0.35%
2025-06-18 $5.95 $5.63 $0.32 2,077,714.0 -2.16%
2025-06-17 $5.83 $5.61 $0.225 1,742,513.0 -0.60%
2025-06-16 $5.96 $5.35 $0.615 2,947,369.0 +4.12%
2025-06-13 $5.66 $4.62 $1.04 6,419,436.0 +20.00%
2025-06-12 $4.69 $4.44 $0.25 1,138,442.0 +1.31%
2025-06-11 $4.68 $4.48 $0.20 1,142,806.0 +0.00%
2025-06-10 $4.61 $4.25 $0.36 1,415,792.0 +8.00%
2025-06-09 $4.30 $4.11 $0.1887 1,128,067.0 +1.92%
2025-06-06 $4.32 $4.08 $0.235 953,387.0 +3.22%
2025-06-05 $4.17 $3.97 $0.195 988,758.0 -0.49%
2025-06-04 $4.27 $4.00 $0.265 1,185,963.0 -4.02%
2025-06-03 $4.41 $4.03 $0.38 1,139,102.0 +1.68%

Green Plains Inc 주식 (GPRE) 연도별 가격 이력

이 심층 분석에서는 Green Plains Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GPRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Green Plains Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Green Plains Inc 주식 (GPRE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $6.51 $5.91 $0.60 1,574,481.0 +0.00%
2025-06 $6.51 $3.97 $2.54 38,943,372.0 +49.64%
2025-05 $5.48 $3.38 $2.10 34,535,724.0 +16.20%
2025-04 $5.04 $3.14 $1.90 38,843,776.0 -26.19%
2025-03 $6.24 $4.64 $1.60 49,575,934.0 -17.38%
2025-02 $8.88 $5.62 $3.25 43,186,603.0 -34.27%
2025-01 $10.45 $8.65 $1.80 25,867,344.0 -5.80%

Green Plains Inc 주식 (GPRE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $11.54 $8.81 $2.73 21,711,225.0 -17.50%
2024-11 $13.81 $10.36 $3.45 22,617,778.0 -11.69%
2024-10 $14.04 $10.74 $3.30 21,126,496.0 -9.68%
2024-09 $14.67 $11.62 $3.04 20,264,869.0 -4.45%
2024-08 $17.84 $12.77 $5.07 22,667,096.0 -20.08%
2024-07 $18.14 $14.35 $3.79 17,256,777.0 +11.79%
2024-06 $17.71 $14.40 $3.31 19,194,313.0 -7.63%
2024-05 $20.83 $16.74 $4.09 28,030,586.0 -16.93%
2024-04 $24.04 $20.48 $3.56 25,195,396.0 -10.60%
2024-03 $23.44 $19.80 $3.64 18,838,664.0 +8.54%
2024-02 $25.24 $19.44 $5.80 24,929,937.0 +2.75%
2024-01 $25.66 $19.68 $5.98 28,099,659.0 -17.80%

Green Plains Inc 주식 (GPRE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $28.50 $22.85 $5.65 22,948,619.0 +1.37%
2023-11 $29.48 $23.15 $6.33 23,361,321.0 -15.32%
2023-10 $31.92 $25.78 $6.14 24,302,562.0 -2.39%
2023-09 $34.62 $29.97 $4.65 19,458,680.0 -3.03%
2023-08 $35.78 $30.62 $5.16 18,712,113.0 -12.59%
2023-07 $36.02 $31.61 $4.41 12,537,757.0 +10.14%
2023-06 $33.45 $28.81 $4.64 16,332,143.0 +11.17%
2023-05 $34.89 $27.92 $6.97 21,567,194.0 -15.13%
2023-04 $34.43 $29.50 $4.93 14,323,784.0 +10.26%
2023-03 $35.73 $27.73 $8.00 20,928,343.0 -10.61%
2023-02 $37.49 $32.83 $4.66 16,712,938.0 -0.29%
2023-01 $36.19 $28.46 $7.73 15,794,331.0 +14.00%
$7.00
price down icon 4.89%
chemicals REX
$49.70
price up icon 2.03%
$22.24
price up icon 0.68%
$5.40
price up icon 6.51%
chemicals BAK
$3.30
price up icon 0.61%
chemicals HUN
$11.06
price up icon 6.14%
자본화:     |  볼륨(24시간):