Stockscreener 앱 받기
14.75
2.08%
0.30
시간 외 거래:
14.75
Green Plains Inc 주식 (GPRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-01 | $14.86 | $14.23 | $0.6323 | 1,527,948.0 | +2.08% |
| 2026-08-31 | $14.81 | $13.56 | $1.25 | 1,585,456.0 | -1.43% |
| 2026-08-28 | $14.82 | $13.43 | $1.39 | 3,340,394.0 | +4.42% |
| 2026-08-27 | $15.04 | $14.00 | $1.04 | 1,795,255.0 | -5.65% |
| 2026-08-26 | $15.34 | $14.69 | $0.645 | 2,411,598.0 | +1.57% |
| 2026-08-25 | $15.14 | $14.58 | $0.56 | 1,495,951.0 | -2.14% |
| 2026-08-24 | $16.28 | $14.79 | $1.49 | 995,208.0 | -7.88% |
| 2026-08-21 | $16.58 | $15.99 | $0.59 | 1,107,987.0 | +1.44% |
| 2026-08-20 | $16.51 | $15.85 | $0.66 | 1,216,609.0 | -0.06% |
| 2026-08-19 | $16.45 | $15.95 | $0.50 | 1,070,739.0 | -0.93% |
| 2026-08-18 | $16.25 | $15.84 | $0.4097 | 1,165,074.0 | +0.25% |
| 2026-08-17 | $16.17 | $15.43 | $0.74 | 719,408.0 | +3.53% |
| 2026-08-14 | $15.77 | $15.38 | $0.395 | 707,685.0 | +0.32% |
| 2026-08-13 | $15.66 | $15.20 | $0.46 | 1,588,714.0 | +2.85% |
| 2026-08-12 | $15.85 | $15.01 | $0.84 | 929,634.0 | -2.89% |
| 2026-08-11 | $15.85 | $15.31 | $0.54 | 1,442,284.0 | +3.11% |
| 2026-08-10 | $15.28 | $14.72 | $0.56 | 2,296,426.0 | +3.00% |
| 2026-08-07 | $15.70 | $14.41 | $1.29 | 1,290,124.0 | -3.62% |
| 2026-08-06 | $16.23 | $15.12 | $1.11 | 2,293,186.0 | -7.82% |
| 2026-08-05 | $17.16 | $16.48 | $0.675 | 1,362,993.0 | -3.17% |
| 2026-08-04 | $17.27 | $16.59 | $0.68 | 1,027,940.0 | +2.34% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $14.86 | $14.23 | $0.6323 | 1,527,948.0 | +0.00% |
| 2026-08 | $17.27 | $13.43 | $3.84 | 33,635,391.0 | -12.41% |
| 2026-07 | $19.64 | $15.18 | $4.46 | 28,008,101.0 | +9.49% |
| 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% |
4.78%
4.73%
자본화:
|
볼륨(24시간):