—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Green Plains Renewable Energy Inc (GPRE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1614.4114.7114.2114.47+1.26%2,911,214
2026-10-1514.7714.9114.1814.29-4.22%1,675,242
2026-10-1415.5515.5914.8514.92-4.24%1,633,342
2026-10-1314.5815.6914.4415.58+6.71%1,377,573
2026-10-1214.4914.6714.3814.60+1.81%1,245,228
2026-10-0914.9715.1514.2314.34-4.78%1,841,862
2026-10-0815.5015.5014.9415.06-1.83%1,433,531
2026-10-0715.2015.3815.0215.34+1.19%969,491
2026-10-0615.1515.4915.0815.16+0.07%708,945
2026-10-0515.1815.3414.8715.15-0.53%918,322
2026-10-0214.9115.3014.6715.23+2.01%1,071,061
2026-10-0115.0515.1314.8014.93-0.86%1,435,094
2026-09-3014.8815.3414.8415.06+2.38%962,666
2026-09-2914.7414.8114.5414.71-0.61%1,725,463
2026-09-2814.9615.1814.7614.80-0.80%863,383
2026-09-2514.9615.1014.6214.92-0.60%1,491,964
2026-09-2415.1215.3714.9215.01-0.66%1,232,133
2026-09-2315.1115.4114.8715.11+0.27%1,090,232
2026-09-2214.8415.3314.8315.07+1.48%937,373
2026-09-2114.7415.1714.7314.85-1.98%1,306,867
2026-09-1815.0915.2114.8915.15+0.40%2,926,507
2026-09-1715.1415.5114.9215.09+0.20%1,455,712
2026-09-1614.7815.1914.4315.06+1.28%2,464,757
2026-09-1514.6714.9314.5314.87+1.78%1,852,330
2026-09-1414.9015.0614.3214.61-1.95%1,670,887
2026-09-1115.4115.4814.7614.90-2.87%1,284,544
2026-09-1015.7315.8915.3015.34-1.92%1,579,079
2026-09-0915.8415.9915.3515.64-0.89%981,461
2026-09-0815.5416.0315.5415.78+2.14%1,117,807
2026-09-0414.9715.4814.8015.45+3.28%1,541,761
2026-09-0315.1715.3414.6814.96-1.68%2,298,141
2026-09-0214.5715.2314.3715.21+3.15%2,819,919
2026-09-0114.4814.8614.2314.75+2.08%1,734,509
2026-08-3114.6914.8113.5614.45-1.43%1,585,311
2026-08-2814.0014.8213.4314.66+4.42%3,340,464
2026-08-2714.9115.0414.0014.04-5.65%1,801,344
2026-08-2614.6915.3414.6914.88+1.57%2,411,799
2026-08-2514.8415.1414.5814.65-2.14%1,496,052
2026-08-2416.1716.2814.7914.97-7.88%995,309
2026-08-2116.2516.5815.9916.25+1.44%1,108,003
2026-08-2016.0816.5115.8516.02-0.06%1,216,611
2026-08-1916.3216.4515.9516.03-0.93%1,070,789
2026-08-1816.1816.2515.8416.18+0.25%1,165,076
2026-08-1715.5116.1715.4316.14+3.53%719,408
2026-08-1415.5015.7715.3815.59+0.32%707,688
2026-08-1315.2015.6615.2015.54+2.85%1,588,750
2026-08-1215.6615.8515.0115.11-2.89%929,895
2026-08-1115.3115.8515.3115.56+3.11%1,442,285
2026-08-1014.7915.2814.7215.09+3.00%2,296,537
2026-08-0715.7015.7014.4114.65-3.62%1,290,125
2026-08-0616.0116.2315.1215.20-7.82%2,353,675
2026-08-0517.0317.1616.4816.49-3.17%1,363,263
2026-08-0416.6817.2716.5917.03+2.34%1,027,942
2026-08-0316.4117.0516.1816.64-1.25%2,264,794
2026-07-3117.3017.5816.6516.85-2.49%1,266,419
2026-07-3016.4517.6616.4517.28+5.56%1,577,563
2026-07-2916.9917.0516.2316.37-0.55%1,491,734
2026-07-2816.5716.7516.2216.46+0.12%965,412
2026-07-2716.4616.7716.2816.44-3.01%975,489
2026-07-2416.9517.4116.8616.95-1.45%865,306
2026-07-2318.1718.1717.1817.20-3.21%756,774
2026-07-2217.5717.9117.5717.77+0.57%830,852
2026-07-2117.0317.7616.9017.67+4.99%1,803,452
2026-07-2019.0119.2216.8216.83-12.48%1,706,417
2026-07-1717.6319.6417.4119.23+11.74%5,147,145
2026-07-1616.7017.7216.6417.21+2.62%1,272,401
2026-07-1517.1317.2716.3216.77-2.04%948,432
2026-07-1417.4417.6116.9717.12-1.10%1,047,732
2026-07-1317.2117.6617.0717.31+2.49%1,137,022
2026-07-1016.6516.9316.5616.89+1.56%815,684
2026-07-0916.5616.8716.3016.63+0.00%889,161
2026-07-0815.8616.8015.7916.63+5.25%1,264,805
2026-07-0715.7516.1115.2715.80+0.32%965,944
2026-07-0615.3915.7715.2015.75+1.55%817,091
2026-07-0216.0916.3115.4815.51-2.21%792,534
2026-07-0115.1816.1815.1815.86+3.12%1,122,251
2026-06-3015.4715.6315.2515.38+0.92%1,082,854
2026-06-2915.1015.5915.0415.24+0.99%1,055,885
2026-06-2614.7915.2614.7415.09+1.34%2,262,943
2026-06-2514.4214.9014.2514.89+1.71%968,060
2026-06-2414.2115.0914.0214.64+1.60%1,869,687
2026-06-2314.5815.0014.2914.41-4.32%1,320,606
2026-06-2214.8315.3814.6915.06+1.62%1,158,393
2026-06-1814.5914.9814.2214.82+2.00%3,495,268
2026-06-1714.5414.8614.3714.53-1.82%2,324,573
2026-06-1614.2514.8814.2514.80+2.85%1,445,574
2026-06-1514.8014.8514.0514.39-4.07%1,736,962
2026-06-1214.7815.2414.4515.00+0.60%867,725
2026-06-1115.0015.2314.5714.91-0.20%1,625,634
2026-06-1014.9215.0414.7214.94+0.95%1,179,551
2026-06-0914.7714.9114.4014.80-0.74%1,414,778
2026-06-0815.1915.2214.8314.91-0.40%1,465,367
2026-06-0514.9915.2314.6914.97-0.73%1,065,960
2026-06-0415.8516.0314.9115.08-5.16%1,394,469
2026-06-0316.4516.5315.8815.90-1.49%1,708,439
2026-06-0215.9116.5715.9116.14-0.06%1,293,302
2026-06-0115.9916.4915.6816.15+3.06%1,086,792
2026-05-2915.7515.8615.3915.67-0.89%2,319,276
2026-05-2815.7915.9615.6215.81+0.89%963,364
2026-05-2715.2315.9915.2315.67-1.01%1,345,169
2026-05-2615.3116.2915.2915.83+2.33%1,330,201
2026-05-2215.0315.6814.8115.47+2.65%1,382,424
2026-05-2115.8816.0615.0315.07-3.71%2,514,598
2026-05-2016.2916.3015.5515.65-3.40%1,287,125
2026-05-1916.7316.7616.1316.20-4.42%1,433,151
2026-05-1817.3117.4916.5616.95-1.11%1,539,762
2026-05-1516.5917.1616.5117.14+2.76%1,373,764
2026-05-1416.8116.9516.5016.68-0.77%1,533,126
2026-05-1316.8016.8516.2616.81+0.24%860,073
2026-05-1217.0617.1216.5316.77-2.22%1,710,076
2026-05-1117.9118.4917.1317.15-5.72%2,190,910
2026-05-0816.8518.2216.6318.19+10.51%2,407,804
2026-05-0717.0717.8916.0916.46-3.01%3,059,773
2026-05-0617.5817.9016.8516.97-7.01%2,296,802
2026-05-0518.0718.9417.8418.25+1.00%1,548,066
2026-05-0417.5418.0917.3518.07+1.75%1,195,947
2026-05-0117.3818.0817.3817.76+2.19%1,426,429
2026-04-3017.1217.5817.0017.38+0.75%1,235,605
2026-04-2917.2217.5416.7717.25+2.56%1,369,317
2026-04-2816.6017.0916.2716.82+2.19%1,169,481
2026-04-2716.3816.5616.0016.46+3.39%832,144
2026-04-2416.2916.4415.8415.92-2.45%793,226
2026-04-2316.2916.4715.9716.32+0.43%817,422
2026-04-2216.5116.7216.0716.25+0.25%1,687,272
2026-04-2115.6916.3415.5016.21+3.74%1,346,166
2026-04-2015.0415.7714.8515.63+5.43%1,193,489
2026-04-1715.5115.6314.0814.82-7.14%3,596,029
2026-04-1615.3515.9715.2815.96+3.57%1,624,131
2026-04-1515.3615.5115.0515.41+0.13%1,366,214
2026-04-1415.6115.8315.2115.39-1.79%1,360,273
2026-04-1315.5016.0915.2215.67+2.89%1,150,214
2026-04-1015.0315.2714.9215.23+0.13%760,170
2026-04-0915.7216.0414.9815.21-2.44%1,142,208
2026-04-0814.6815.7114.5715.59-0.70%1,818,735
2026-04-0716.0916.3915.6415.70-2.42%968,100
2026-04-0616.7316.8415.8216.09-5.13%843,022
2026-04-0216.4917.1316.3616.96+4.50%2,154,628
2026-04-0116.4116.4415.5116.23-1.34%1,687,801
2026-03-3116.6817.1016.0616.45-0.48%1,359,971
2026-03-3017.2717.7116.2416.53-2.13%1,648,785
2026-03-2716.3717.9416.2616.89+2.36%2,102,194
2026-03-2616.1016.8816.0616.50+1.91%1,315,560
2026-03-2516.1216.5616.0516.19-0.67%1,317,195
2026-03-2415.6816.4615.2116.30+6.12%2,222,715
2026-03-2315.2516.1415.2515.36-0.90%1,752,750
2026-03-2016.4616.5715.1215.50-6.12%3,300,236
2026-03-1916.2516.6816.2116.51+2.36%1,800,547
2026-03-1816.5916.8015.8816.13-3.41%1,536,118
2026-03-1715.8316.7915.8116.70+8.65%1,799,925
2026-03-1615.7715.8415.1315.37-2.78%1,163,417
2026-03-1316.1916.2915.5115.81-2.35%1,084,934
2026-03-1215.6216.5115.4816.19+2.99%1,232,746
2026-03-1114.7915.7514.7915.72+3.29%1,072,254
2026-03-1015.1215.6214.5415.22+1.87%1,393,503
2026-03-0916.2816.3514.9014.94-5.62%2,148,918
2026-03-0615.2816.1914.8415.83+2.06%1,911,860
2026-03-0514.8215.5314.6315.51+2.17%1,782,244
2026-03-0414.7315.3814.5415.18+3.48%1,836,856
2026-03-0313.5414.8413.4214.67+5.24%1,847,512
2026-03-0213.8514.4413.5713.94+1.53%1,638,112
2026-02-2714.0714.1413.4713.73-3.31%1,513,677
2026-02-2613.8614.3413.7614.20+1.79%901,841
2026-02-2514.0414.1913.7813.95+0.36%728,295
2026-02-2413.9114.2413.7513.90+0.43%1,555,842
2026-02-2314.0214.4313.5413.84-1.28%1,226,270
2026-02-2013.6814.1413.5014.02+3.32%2,063,216
2026-02-1913.4213.7013.2113.57+1.50%1,469,523
2026-02-1813.4413.6013.2113.37+1.44%1,062,748
2026-02-1713.4713.5513.1213.18-3.80%1,909,984
2026-02-1313.9414.2813.3713.70-1.58%1,741,678
2026-02-1215.4715.6413.7713.92-10.19%3,200,235
2026-02-1115.0615.6114.7815.50+5.23%2,598,461
2026-02-1014.2715.0714.2014.73+3.22%2,526,641
2026-02-0914.7514.8914.0714.27+3.03%2,168,337
2026-02-0613.0114.2612.8613.85+9.40%2,518,848
2026-02-0512.8014.2312.3712.66+0.48%4,216,022
2026-02-0412.4213.3312.1212.60+2.27%2,748,008
2026-02-0311.7612.4911.7112.32+5.84%1,164,054
2026-02-0211.1911.9411.1611.64+1.57%1,069,788
2026-01-3011.8611.9811.0211.46-5.21%791,306
2026-01-2912.0612.1111.4012.09+1.34%784,307
2026-01-2812.1312.2711.6811.93+1.36%881,536
2026-01-2711.5011.9811.4211.77+2.17%524,014
2026-01-2611.6411.8711.4011.52-1.45%600,938
2026-01-2312.0012.2211.6711.69-1.52%988,597
2026-01-2212.0512.2811.7911.87-1.25%1,634,909
2026-01-2111.2412.2211.1712.02+7.90%1,887,357
2026-01-2011.3311.4610.7011.14-4.21%1,700,776
2026-01-1611.6211.7711.4611.63+0.17%2,883,698
2026-01-1511.1511.7011.1111.61+3.85%1,387,101
2026-01-1411.2811.5711.0611.18-0.27%1,393,268
2026-01-1310.6811.4410.6811.21+5.46%1,365,656
2026-01-1210.5710.9010.4010.63+0.57%1,064,944
2026-01-0910.3010.629.9510.57+2.62%856,686
2026-01-089.5910.379.4910.30+7.63%1,270,752
2026-01-079.729.769.449.57-1.75%649,169
2026-01-069.9110.049.529.74-1.52%823,468
2026-01-0510.4610.789.509.89-3.79%1,223,055
2026-01-029.8310.299.7810.28+4.90%1,084,258
2025-12-319.719.839.499.80+0.72%931,630
2025-12-309.9210.009.709.73-1.22%577,618
2025-12-299.8810.139.669.85-0.30%748,565
2025-12-269.8910.079.759.88-1.50%581,105
2025-12-249.8610.179.8110.03+1.31%472,151
2025-12-239.559.989.479.90+3.23%789,495
2025-12-229.439.779.409.59+2.02%901,253
2025-12-199.709.849.389.40-3.69%1,911,651
2025-12-189.7910.029.719.76+1.35%721,677
2025-12-179.509.799.499.63+1.26%929,583
2025-12-169.639.699.399.51-2.96%992,773
2025-12-159.749.809.479.80+1.34%894,634
2025-12-129.809.879.549.67-0.92%1,409,111
2025-12-119.549.789.459.76+0.51%857,816
2025-12-109.909.929.539.71-2.31%954,919
2025-12-099.599.979.449.94+4.52%1,498,680
2025-12-089.819.979.319.51-2.36%1,281,774
2025-12-0510.3210.399.729.74-5.62%1,176,986
2025-12-0410.2210.4110.0110.32+1.78%787,432
2025-12-0310.2810.4310.0710.14-1.07%961,858
2025-12-0210.2410.3210.0410.25+0.20%636,572
2025-12-0110.0810.5010.0010.23-0.97%1,101,550
2025-11-289.9310.459.8110.33+3.40%1,001,820
2025-11-2610.0910.219.819.99-1.58%1,024,880
2025-11-259.6610.169.5310.15+4.53%1,101,702
2025-11-249.949.949.609.71-1.02%1,344,338
2025-11-219.8910.139.679.81-1.01%1,431,149
2025-11-2010.1710.329.759.91-1.29%1,766,848
2025-11-1910.3010.349.6110.04-3.74%1,780,738
2025-11-189.9510.519.7510.43+3.37%1,678,972
2025-11-179.6310.629.5910.09+4.13%2,821,664
2025-11-149.439.889.299.69+2.00%1,756,539
2025-11-139.679.809.319.50-2.76%1,447,638
2025-11-1210.3310.489.669.77-5.05%1,287,200
2025-11-119.8310.309.7010.29+5.32%2,091,918
2025-11-1010.4410.449.739.77-3.36%2,591,500
2025-11-079.5110.159.4210.11+5.09%2,489,856
2025-11-0611.1711.249.579.62-14.72%3,306,548
2025-11-0511.4011.8710.7611.28+12.57%4,523,594
2025-11-0410.2010.389.9710.02-4.11%2,598,710
2025-11-0310.2610.4710.0210.45+1.65%2,166,938
2025-10-319.9410.299.8410.28+3.94%1,327,957
2025-10-3010.2510.389.889.89-4.07%1,186,425
2025-10-2910.3410.5910.2110.31-0.29%1,623,470
2025-10-2810.5910.7410.3210.34-2.73%1,747,978
2025-10-2711.3311.3710.6010.63-4.66%2,995,121
2025-10-2410.7811.3510.7411.15+5.64%3,006,630
2025-10-239.8610.589.8610.55+8.93%3,917,382
2025-10-229.889.889.189.69-7.54%12,059,360
2025-10-2111.5411.5410.3310.48-9.58%1,666,716
2025-10-2011.1711.6211.1011.59+3.76%1,308,017

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+20.09%). 가장 약한 달: 4월 (-9.55%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Green Plains Renewable Energy Inc (GPRE)의 최근 종가는 얼마입니까?

2026-10-16 기준 14.47. Closelook 데이터 레이크의 일별 가격 기록 기준.

GPRE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 19.64, 최저 9.18 (2026-10-16 기준).

Green Plains Renewable Energy Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 GPRE의 가장 강한 달은 6월(평균 +20.09%), 가장 약한 달은 4월(평균 -9.55%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.