Stockscreener 앱 받기
7.40
1.23%
0.09
Green Plains Inc 주식 (GPRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $7.43 | $7.08 | $0.355 | 1,371,775.0 | +1.23% |
| 2025-08-07 | $7.60 | $7.23 | $0.37 | 953,378.0 | -0.41% |
| 2025-08-06 | $7.79 | $7.32 | $0.47 | 1,246,835.0 | -5.23% |
| 2025-08-05 | $7.86 | $7.41 | $0.4443 | 1,468,504.0 | +2.72% |
| 2025-08-04 | $8.01 | $7.48 | $0.53 | 1,281,404.0 | -4.31% |
| 2025-08-01 | $8.11 | $7.72 | $0.385 | 1,199,797.0 | -4.72% |
| 2025-07-31 | $8.44 | $8.13 | $0.314 | 793,133.0 | -3.05% |
| 2025-07-30 | $8.75 | $8.40 | $0.35 | 1,002,935.0 | -0.70% |
| 2025-07-29 | $8.65 | $8.26 | $0.3903 | 1,257,252.0 | +0.47% |
| 2025-07-28 | $8.62 | $8.19 | $0.4379 | 1,011,412.0 | +3.01% |
| 2025-07-25 | $8.32 | $7.92 | $0.40 | 802,354.0 | +2.85% |
| 2025-07-24 | $8.34 | $7.95 | $0.39 | 1,076,048.0 | -3.70% |
| 2025-07-23 | $8.41 | $8.30 | $0.115 | 590,122.0 | +1.58% |
| 2025-07-22 | $8.47 | $8.07 | $0.3992 | 1,665,881.0 | +0.86% |
| 2025-07-21 | $8.36 | $7.95 | $0.4144 | 1,211,935.0 | +2.76% |
| 2025-07-18 | $8.34 | $7.93 | $0.405 | 1,484,305.0 | +0.95% |
| 2025-07-17 | $7.97 | $7.68 | $0.29 | 1,156,925.0 | +1.41% |
| 2025-07-16 | $8.08 | $7.54 | $0.535 | 1,317,343.0 | -1.46% |
| 2025-07-15 | $8.12 | $7.83 | $0.2803 | 1,354,225.0 | -0.38% |
| 2025-07-14 | $8.00 | $7.66 | $0.338 | 1,444,750.0 | -1.12% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $8.11 | $7.08 | $1.03 | 8,893,468.0 | -10.52% |
| 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% |
Green Plains Inc 주식 (GPRE) 가격 이력 2023
| 월 | 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% |
3.24%
5.26%
자본화:
|
볼륨(24시간):