Stockscreener 앱 받기
16.51
2.36%
0.38
시간 외 거래:
16.51
Green Plains Inc 주식 (GPRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $16.68 | $16.21 | $0.475 | 1,780,346.0 | +2.36% |
| 2026-03-18 | $16.80 | $15.88 | $0.92 | 1,534,396.0 | -3.41% |
| 2026-03-17 | $16.79 | $15.81 | $0.98 | 1,798,695.0 | +8.65% |
| 2026-03-16 | $15.84 | $15.13 | $0.7099 | 1,161,128.0 | -2.78% |
| 2026-03-13 | $16.29 | $15.51 | $0.78 | 1,084,543.0 | -2.35% |
| 2026-03-12 | $16.51 | $15.48 | $1.03 | 1,231,859.0 | +2.99% |
| 2026-03-11 | $15.75 | $14.79 | $0.96 | 1,071,843.0 | +3.29% |
| 2026-03-10 | $15.62 | $14.54 | $1.08 | 1,393,203.0 | +1.87% |
| 2026-03-09 | $16.35 | $14.90 | $1.45 | 2,148,816.0 | -5.62% |
| 2026-03-06 | $16.19 | $14.84 | $1.35 | 1,830,516.0 | +2.06% |
| 2026-03-05 | $15.53 | $14.63 | $0.895 | 1,782,031.0 | +2.17% |
| 2026-03-04 | $15.38 | $14.54 | $0.84 | 1,762,393.0 | +3.48% |
| 2026-03-03 | $14.84 | $13.42 | $1.42 | 1,847,386.0 | +5.24% |
| 2026-03-02 | $14.44 | $13.57 | $0.87 | 1,583,897.0 | +1.53% |
| 2026-02-27 | $14.14 | $13.47 | $0.675 | 1,491,952.0 | -3.31% |
| 2026-02-26 | $14.34 | $13.76 | $0.5825 | 876,550.0 | +1.79% |
| 2026-02-25 | $14.19 | $13.78 | $0.41 | 701,283.0 | +0.36% |
| 2026-02-24 | $14.24 | $13.75 | $0.49 | 2,017,549.0 | +0.43% |
| 2026-02-23 | $14.43 | $13.54 | $0.885 | 1,226,210.0 | -1.28% |
| 2026-02-20 | $14.14 | $13.50 | $0.645 | 2,046,000.0 | +3.32% |
| 2026-02-19 | $13.70 | $13.21 | $0.49 | 1,425,355.0 | +1.50% |
| 2026-02-18 | $13.60 | $13.21 | $0.39 | 1,062,365.0 | +1.44% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $16.80 | $13.42 | $3.38 | 23,791,398.0 | +20.25% |
| 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% |
2.90%
자본화:
|
볼륨(24시간):