Stockscreener 앱 받기
15.47
2.65%
0.40
Green Plains Inc 주식 (GPRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $15.68 | $14.81 | $0.87 | 1,341,718.0 | +2.65% |
| 2026-05-21 | $16.06 | $15.03 | $1.03 | 2,513,692.0 | -3.71% |
| 2026-05-20 | $16.30 | $15.55 | $0.745 | 1,277,269.0 | -3.40% |
| 2026-05-19 | $16.76 | $16.13 | $0.63 | 1,397,789.0 | -4.42% |
| 2026-05-18 | $17.49 | $16.56 | $0.93 | 1,523,745.0 | -1.11% |
| 2026-05-15 | $17.16 | $16.51 | $0.65 | 1,360,673.0 | +2.76% |
| 2026-05-14 | $16.95 | $16.50 | $0.45 | 1,526,179.0 | -0.77% |
| 2026-05-13 | $16.85 | $16.26 | $0.59 | 855,594.0 | +0.24% |
| 2026-05-12 | $17.12 | $16.53 | $0.59 | 1,702,065.0 | -2.22% |
| 2026-05-11 | $18.49 | $17.13 | $1.36 | 1,706,013.0 | -5.72% |
| 2026-05-08 | $18.22 | $16.63 | $1.59 | 2,381,560.0 | +10.51% |
| 2026-05-07 | $17.89 | $16.09 | $1.80 | 3,024,554.0 | -3.01% |
| 2026-05-06 | $17.90 | $16.85 | $1.05 | 2,258,893.0 | -7.01% |
| 2026-05-05 | $18.94 | $17.84 | $1.10 | 1,547,012.0 | +1.00% |
| 2026-05-04 | $18.09 | $17.35 | $0.74 | 1,149,341.0 | +1.75% |
| 2026-05-01 | $18.08 | $17.38 | $0.70 | 1,391,889.0 | +2.19% |
| 2026-04-30 | $17.58 | $17.00 | $0.58 | 1,230,942.0 | +0.75% |
| 2026-04-29 | $17.54 | $16.77 | $0.77 | 1,331,956.0 | +2.56% |
| 2026-04-28 | $17.09 | $16.27 | $0.82 | 1,163,074.0 | +2.19% |
| 2026-04-27 | $16.56 | $16.00 | $0.56 | 831,342.0 | +3.39% |
| 2026-04-24 | $16.44 | $15.84 | $0.60 | 768,308.0 | -2.45% |
| 2026-04-23 | $16.47 | $15.97 | $0.50 | 817,389.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $18.94 | $14.81 | $4.13 | 28,299,704.0 | -10.99% |
| 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% |
1.95%
0.54%
자본화:
|
볼륨(24시간):