Stockscreener 앱 받기
17.94
2.03%
0.17
Green Plains Inc 주식 (GPRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-23 | $18.17 | $17.93 | $0.24 | 34,752.0 | +0.90% |
| 2026-07-22 | $17.91 | $17.57 | $0.335 | 830,848.0 | +0.57% |
| 2026-07-21 | $17.76 | $16.90 | $0.86 | 1,803,443.0 | +4.99% |
| 2026-07-20 | $19.22 | $16.82 | $2.40 | 1,706,264.0 | -12.48% |
| 2026-07-17 | $19.64 | $17.41 | $2.24 | 5,146,446.0 | +11.74% |
| 2026-07-16 | $17.72 | $16.64 | $1.08 | 1,272,200.0 | +2.62% |
| 2026-07-15 | $17.27 | $16.32 | $0.95 | 922,377.0 | -2.04% |
| 2026-07-14 | $17.61 | $16.97 | $0.64 | 937,547.0 | -1.10% |
| 2026-07-13 | $17.66 | $17.07 | $0.59 | 1,136,484.0 | +2.49% |
| 2026-07-10 | $16.93 | $16.56 | $0.37 | 815,682.0 | +1.56% |
| 2026-07-09 | $16.87 | $16.30 | $0.57 | 880,480.0 | +0.00% |
| 2026-07-08 | $16.80 | $15.79 | $1.02 | 1,240,945.0 | +5.25% |
| 2026-07-07 | $16.11 | $15.27 | $0.84 | 965,944.0 | +0.32% |
| 2026-07-06 | $15.77 | $15.20 | $0.57 | 808,757.0 | +1.55% |
| 2026-07-02 | $16.31 | $15.48 | $0.825 | 785,682.0 | -2.21% |
| 2026-07-01 | $16.18 | $15.18 | $1.00 | 1,120,396.0 | +3.12% |
| 2026-06-30 | $15.63 | $15.25 | $0.38 | 1,082,849.0 | +0.92% |
| 2026-06-29 | $15.59 | $15.04 | $0.55 | 992,905.0 | +0.99% |
| 2026-06-26 | $15.26 | $14.74 | $0.52 | 2,262,744.0 | +1.34% |
| 2026-06-25 | $14.90 | $14.25 | $0.65 | 952,807.0 | +1.71% |
| 2026-06-24 | $15.09 | $14.02 | $1.07 | 1,837,219.0 | +1.60% |
| 2026-06-23 | $15.00 | $14.29 | $0.71 | 1,320,606.0 | -4.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $19.64 | $15.18 | $4.46 | 20,408,247.0 | +16.58% |
| 2026-06 | $16.57 | $14.02 | $2.55 | 31,645,956.0 | -1.85% |
| 2026-05 | $18.94 | $14.81 | $4.13 | 32,843,996.0 | -9.84% |
| 2026-04 | $17.58 | $14.08 | $3.50 | 28,624,030.0 | +5.65% |
| 2026-03 | $17.94 | $13.42 | $4.52 | 36,579,985.0 | +19.81% |
| 2026-02 | $15.64 | $11.16 | $4.48 | 36,317,226.0 | +19.81% |
| 2026-01 | $12.28 | $9.44 | $2.84 | 23,482,460.0 | +16.94% |
Green Plains Inc 주식 (GPRE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.50 | $9.31 | $1.19 | 19,176,544.0 | -5.81% |
| 2025-11 | $11.87 | $9.29 | $2.58 | 37,846,022.0 | +0.49% |
| 2025-10 | $12.31 | $8.68 | $3.63 | 56,727,675.0 | +16.95% |
| 2025-09 | $11.28 | $8.65 | $2.62 | 48,817,485.0 | -20.88% |
| 2025-08 | $11.75 | $7.08 | $4.67 | 42,824,962.0 | +34.34% |
| 2025-07 | $8.75 | $5.91 | $2.84 | 30,026,719.0 | +37.15% |
| 2025-06 | $6.29 | $3.97 | $2.32 | 37,368,891.0 | +44.95% |
| 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
| 월 | 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% |
0.85%
자본화:
|
볼륨(24시간):