Stockscreener 앱 받기
13.85
9.40%
1.19
시간 외 거래:
13.95
0.10
+0.72%
Green Plains Inc 주식 (GPRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $14.26 | $12.86 | $1.40 | 2,518,055.0 | +9.40% |
| 2026-02-05 | $14.23 | $12.37 | $1.86 | 4,215,925.0 | +0.48% |
| 2026-02-04 | $13.33 | $12.12 | $1.21 | 2,747,819.0 | +2.27% |
| 2026-02-03 | $12.49 | $11.71 | $0.78 | 1,163,903.0 | +5.84% |
| 2026-02-02 | $11.94 | $11.16 | $0.7789 | 1,069,788.0 | +1.57% |
| 2026-01-30 | $11.98 | $11.02 | $0.96 | 791,298.0 | -5.21% |
| 2026-01-29 | $12.11 | $11.40 | $0.71 | 784,280.0 | +1.34% |
| 2026-01-28 | $12.27 | $11.68 | $0.59 | 881,528.0 | +1.36% |
| 2026-01-27 | $11.98 | $11.42 | $0.56 | 519,557.0 | +2.17% |
| 2026-01-26 | $11.87 | $11.40 | $0.466 | 600,937.0 | -1.45% |
| 2026-01-23 | $12.22 | $11.67 | $0.55 | 988,269.0 | -1.52% |
| 2026-01-22 | $12.28 | $11.79 | $0.4899 | 1,634,887.0 | -1.25% |
| 2026-01-21 | $12.22 | $11.17 | $1.05 | 1,732,582.0 | +7.90% |
| 2026-01-20 | $11.46 | $10.70 | $0.76 | 1,682,430.0 | -4.21% |
| 2026-01-16 | $11.77 | $11.46 | $0.3047 | 2,873,176.0 | +0.17% |
| 2026-01-15 | $11.70 | $11.11 | $0.59 | 1,387,091.0 | +3.85% |
| 2026-01-14 | $11.57 | $11.06 | $0.51 | 1,393,218.0 | -0.27% |
| 2026-01-13 | $11.44 | $10.68 | $0.7599 | 1,365,413.0 | +5.46% |
| 2026-01-12 | $10.90 | $10.40 | $0.50 | 1,064,834.0 | +0.57% |
| 2026-01-09 | $10.62 | $9.95 | $0.669 | 831,526.0 | +2.62% |
| 2026-01-08 | $10.37 | $9.49 | $0.88 | 1,269,453.0 | +7.63% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $14.26 | $11.16 | $3.10 | 14,233,545.0 | +20.86% |
| 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% |
2.75%
4.30%
자본화:
|
볼륨(24시간):