Comparing Back to the side-by-side chart ↗
Green Plains Renewable Energy Inc（GPRE）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.41 | 14.71 | 14.21 | 14.47 | +1.26% | 2,911,214 |
| 2026-10-15 | 14.77 | 14.91 | 14.18 | 14.29 | -4.22% | 1,675,242 |
| 2026-10-14 | 15.55 | 15.59 | 14.85 | 14.92 | -4.24% | 1,633,342 |
| 2026-10-13 | 14.58 | 15.69 | 14.44 | 15.58 | +6.71% | 1,377,573 |
| 2026-10-12 | 14.49 | 14.67 | 14.38 | 14.60 | +1.81% | 1,245,228 |
| 2026-10-09 | 14.97 | 15.15 | 14.23 | 14.34 | -4.78% | 1,841,862 |
| 2026-10-08 | 15.50 | 15.50 | 14.94 | 15.06 | -1.83% | 1,433,531 |
| 2026-10-07 | 15.20 | 15.38 | 15.02 | 15.34 | +1.19% | 969,491 |
| 2026-10-06 | 15.15 | 15.49 | 15.08 | 15.16 | +0.07% | 708,945 |
| 2026-10-05 | 15.18 | 15.34 | 14.87 | 15.15 | -0.53% | 918,322 |
| 2026-10-02 | 14.91 | 15.30 | 14.67 | 15.23 | +2.01% | 1,071,061 |
| 2026-10-01 | 15.05 | 15.13 | 14.80 | 14.93 | -0.86% | 1,435,094 |
| 2026-09-30 | 14.88 | 15.34 | 14.84 | 15.06 | +2.38% | 962,666 |
| 2026-09-29 | 14.74 | 14.81 | 14.54 | 14.71 | -0.61% | 1,725,463 |
| 2026-09-28 | 14.96 | 15.18 | 14.76 | 14.80 | -0.80% | 863,383 |
| 2026-09-25 | 14.96 | 15.10 | 14.62 | 14.92 | -0.60% | 1,491,964 |
| 2026-09-24 | 15.12 | 15.37 | 14.92 | 15.01 | -0.66% | 1,232,133 |
| 2026-09-23 | 15.11 | 15.41 | 14.87 | 15.11 | +0.27% | 1,090,232 |
| 2026-09-22 | 14.84 | 15.33 | 14.83 | 15.07 | +1.48% | 937,373 |
| 2026-09-21 | 14.74 | 15.17 | 14.73 | 14.85 | -1.98% | 1,306,867 |
| 2026-09-18 | 15.09 | 15.21 | 14.89 | 15.15 | +0.40% | 2,926,507 |
| 2026-09-17 | 15.14 | 15.51 | 14.92 | 15.09 | +0.20% | 1,455,712 |
| 2026-09-16 | 14.78 | 15.19 | 14.43 | 15.06 | +1.28% | 2,464,757 |
| 2026-09-15 | 14.67 | 14.93 | 14.53 | 14.87 | +1.78% | 1,852,330 |
| 2026-09-14 | 14.90 | 15.06 | 14.32 | 14.61 | -1.95% | 1,670,887 |
| 2026-09-11 | 15.41 | 15.48 | 14.76 | 14.90 | -2.87% | 1,284,544 |
| 2026-09-10 | 15.73 | 15.89 | 15.30 | 15.34 | -1.92% | 1,579,079 |
| 2026-09-09 | 15.84 | 15.99 | 15.35 | 15.64 | -0.89% | 981,461 |
| 2026-09-08 | 15.54 | 16.03 | 15.54 | 15.78 | +2.14% | 1,117,807 |
| 2026-09-04 | 14.97 | 15.48 | 14.80 | 15.45 | +3.28% | 1,541,761 |
| 2026-09-03 | 15.17 | 15.34 | 14.68 | 14.96 | -1.68% | 2,298,141 |
| 2026-09-02 | 14.57 | 15.23 | 14.37 | 15.21 | +3.15% | 2,819,919 |
| 2026-09-01 | 14.48 | 14.86 | 14.23 | 14.75 | +2.08% | 1,734,509 |
| 2026-08-31 | 14.69 | 14.81 | 13.56 | 14.45 | -1.43% | 1,585,311 |
| 2026-08-28 | 14.00 | 14.82 | 13.43 | 14.66 | +4.42% | 3,340,464 |
| 2026-08-27 | 14.91 | 15.04 | 14.00 | 14.04 | -5.65% | 1,801,344 |
| 2026-08-26 | 14.69 | 15.34 | 14.69 | 14.88 | +1.57% | 2,411,799 |
| 2026-08-25 | 14.84 | 15.14 | 14.58 | 14.65 | -2.14% | 1,496,052 |
| 2026-08-24 | 16.17 | 16.28 | 14.79 | 14.97 | -7.88% | 995,309 |
| 2026-08-21 | 16.25 | 16.58 | 15.99 | 16.25 | +1.44% | 1,108,003 |
| 2026-08-20 | 16.08 | 16.51 | 15.85 | 16.02 | -0.06% | 1,216,611 |
| 2026-08-19 | 16.32 | 16.45 | 15.95 | 16.03 | -0.93% | 1,070,789 |
| 2026-08-18 | 16.18 | 16.25 | 15.84 | 16.18 | +0.25% | 1,165,076 |
| 2026-08-17 | 15.51 | 16.17 | 15.43 | 16.14 | +3.53% | 719,408 |
| 2026-08-14 | 15.50 | 15.77 | 15.38 | 15.59 | +0.32% | 707,688 |
| 2026-08-13 | 15.20 | 15.66 | 15.20 | 15.54 | +2.85% | 1,588,750 |
| 2026-08-12 | 15.66 | 15.85 | 15.01 | 15.11 | -2.89% | 929,895 |
| 2026-08-11 | 15.31 | 15.85 | 15.31 | 15.56 | +3.11% | 1,442,285 |
| 2026-08-10 | 14.79 | 15.28 | 14.72 | 15.09 | +3.00% | 2,296,537 |
| 2026-08-07 | 15.70 | 15.70 | 14.41 | 14.65 | -3.62% | 1,290,125 |
| 2026-08-06 | 16.01 | 16.23 | 15.12 | 15.20 | -7.82% | 2,353,675 |
| 2026-08-05 | 17.03 | 17.16 | 16.48 | 16.49 | -3.17% | 1,363,263 |
| 2026-08-04 | 16.68 | 17.27 | 16.59 | 17.03 | +2.34% | 1,027,942 |
| 2026-08-03 | 16.41 | 17.05 | 16.18 | 16.64 | -1.25% | 2,264,794 |
| 2026-07-31 | 17.30 | 17.58 | 16.65 | 16.85 | -2.49% | 1,266,419 |
| 2026-07-30 | 16.45 | 17.66 | 16.45 | 17.28 | +5.56% | 1,577,563 |
| 2026-07-29 | 16.99 | 17.05 | 16.23 | 16.37 | -0.55% | 1,491,734 |
| 2026-07-28 | 16.57 | 16.75 | 16.22 | 16.46 | +0.12% | 965,412 |
| 2026-07-27 | 16.46 | 16.77 | 16.28 | 16.44 | -3.01% | 975,489 |
| 2026-07-24 | 16.95 | 17.41 | 16.86 | 16.95 | -1.45% | 865,306 |
| 2026-07-23 | 18.17 | 18.17 | 17.18 | 17.20 | -3.21% | 756,774 |
| 2026-07-22 | 17.57 | 17.91 | 17.57 | 17.77 | +0.57% | 830,852 |
| 2026-07-21 | 17.03 | 17.76 | 16.90 | 17.67 | +4.99% | 1,803,452 |
| 2026-07-20 | 19.01 | 19.22 | 16.82 | 16.83 | -12.48% | 1,706,417 |
| 2026-07-17 | 17.63 | 19.64 | 17.41 | 19.23 | +11.74% | 5,147,145 |
| 2026-07-16 | 16.70 | 17.72 | 16.64 | 17.21 | +2.62% | 1,272,401 |
| 2026-07-15 | 17.13 | 17.27 | 16.32 | 16.77 | -2.04% | 948,432 |
| 2026-07-14 | 17.44 | 17.61 | 16.97 | 17.12 | -1.10% | 1,047,732 |
| 2026-07-13 | 17.21 | 17.66 | 17.07 | 17.31 | +2.49% | 1,137,022 |
| 2026-07-10 | 16.65 | 16.93 | 16.56 | 16.89 | +1.56% | 815,684 |
| 2026-07-09 | 16.56 | 16.87 | 16.30 | 16.63 | +0.00% | 889,161 |
| 2026-07-08 | 15.86 | 16.80 | 15.79 | 16.63 | +5.25% | 1,264,805 |
| 2026-07-07 | 15.75 | 16.11 | 15.27 | 15.80 | +0.32% | 965,944 |
| 2026-07-06 | 15.39 | 15.77 | 15.20 | 15.75 | +1.55% | 817,091 |
| 2026-07-02 | 16.09 | 16.31 | 15.48 | 15.51 | -2.21% | 792,534 |
| 2026-07-01 | 15.18 | 16.18 | 15.18 | 15.86 | +3.12% | 1,122,251 |
| 2026-06-30 | 15.47 | 15.63 | 15.25 | 15.38 | +0.92% | 1,082,854 |
| 2026-06-29 | 15.10 | 15.59 | 15.04 | 15.24 | +0.99% | 1,055,885 |
| 2026-06-26 | 14.79 | 15.26 | 14.74 | 15.09 | +1.34% | 2,262,943 |
| 2026-06-25 | 14.42 | 14.90 | 14.25 | 14.89 | +1.71% | 968,060 |
| 2026-06-24 | 14.21 | 15.09 | 14.02 | 14.64 | +1.60% | 1,869,687 |
| 2026-06-23 | 14.58 | 15.00 | 14.29 | 14.41 | -4.32% | 1,320,606 |
| 2026-06-22 | 14.83 | 15.38 | 14.69 | 15.06 | +1.62% | 1,158,393 |
| 2026-06-18 | 14.59 | 14.98 | 14.22 | 14.82 | +2.00% | 3,495,268 |
| 2026-06-17 | 14.54 | 14.86 | 14.37 | 14.53 | -1.82% | 2,324,573 |
| 2026-06-16 | 14.25 | 14.88 | 14.25 | 14.80 | +2.85% | 1,445,574 |
| 2026-06-15 | 14.80 | 14.85 | 14.05 | 14.39 | -4.07% | 1,736,962 |
| 2026-06-12 | 14.78 | 15.24 | 14.45 | 15.00 | +0.60% | 867,725 |
| 2026-06-11 | 15.00 | 15.23 | 14.57 | 14.91 | -0.20% | 1,625,634 |
| 2026-06-10 | 14.92 | 15.04 | 14.72 | 14.94 | +0.95% | 1,179,551 |
| 2026-06-09 | 14.77 | 14.91 | 14.40 | 14.80 | -0.74% | 1,414,778 |
| 2026-06-08 | 15.19 | 15.22 | 14.83 | 14.91 | -0.40% | 1,465,367 |
| 2026-06-05 | 14.99 | 15.23 | 14.69 | 14.97 | -0.73% | 1,065,960 |
| 2026-06-04 | 15.85 | 16.03 | 14.91 | 15.08 | -5.16% | 1,394,469 |
| 2026-06-03 | 16.45 | 16.53 | 15.88 | 15.90 | -1.49% | 1,708,439 |
| 2026-06-02 | 15.91 | 16.57 | 15.91 | 16.14 | -0.06% | 1,293,302 |
| 2026-06-01 | 15.99 | 16.49 | 15.68 | 16.15 | +3.06% | 1,086,792 |
| 2026-05-29 | 15.75 | 15.86 | 15.39 | 15.67 | -0.89% | 2,319,276 |
| 2026-05-28 | 15.79 | 15.96 | 15.62 | 15.81 | +0.89% | 963,364 |
| 2026-05-27 | 15.23 | 15.99 | 15.23 | 15.67 | -1.01% | 1,345,169 |
| 2026-05-26 | 15.31 | 16.29 | 15.29 | 15.83 | +2.33% | 1,330,201 |
| 2026-05-22 | 15.03 | 15.68 | 14.81 | 15.47 | +2.65% | 1,382,424 |
| 2026-05-21 | 15.88 | 16.06 | 15.03 | 15.07 | -3.71% | 2,514,598 |
| 2026-05-20 | 16.29 | 16.30 | 15.55 | 15.65 | -3.40% | 1,287,125 |
| 2026-05-19 | 16.73 | 16.76 | 16.13 | 16.20 | -4.42% | 1,433,151 |
| 2026-05-18 | 17.31 | 17.49 | 16.56 | 16.95 | -1.11% | 1,539,762 |
| 2026-05-15 | 16.59 | 17.16 | 16.51 | 17.14 | +2.76% | 1,373,764 |
| 2026-05-14 | 16.81 | 16.95 | 16.50 | 16.68 | -0.77% | 1,533,126 |
| 2026-05-13 | 16.80 | 16.85 | 16.26 | 16.81 | +0.24% | 860,073 |
| 2026-05-12 | 17.06 | 17.12 | 16.53 | 16.77 | -2.22% | 1,710,076 |
| 2026-05-11 | 17.91 | 18.49 | 17.13 | 17.15 | -5.72% | 2,190,910 |
| 2026-05-08 | 16.85 | 18.22 | 16.63 | 18.19 | +10.51% | 2,407,804 |
| 2026-05-07 | 17.07 | 17.89 | 16.09 | 16.46 | -3.01% | 3,059,773 |
| 2026-05-06 | 17.58 | 17.90 | 16.85 | 16.97 | -7.01% | 2,296,802 |
| 2026-05-05 | 18.07 | 18.94 | 17.84 | 18.25 | +1.00% | 1,548,066 |
| 2026-05-04 | 17.54 | 18.09 | 17.35 | 18.07 | +1.75% | 1,195,947 |
| 2026-05-01 | 17.38 | 18.08 | 17.38 | 17.76 | +2.19% | 1,426,429 |
| 2026-04-30 | 17.12 | 17.58 | 17.00 | 17.38 | +0.75% | 1,235,605 |
| 2026-04-29 | 17.22 | 17.54 | 16.77 | 17.25 | +2.56% | 1,369,317 |
| 2026-04-28 | 16.60 | 17.09 | 16.27 | 16.82 | +2.19% | 1,169,481 |
| 2026-04-27 | 16.38 | 16.56 | 16.00 | 16.46 | +3.39% | 832,144 |
| 2026-04-24 | 16.29 | 16.44 | 15.84 | 15.92 | -2.45% | 793,226 |
| 2026-04-23 | 16.29 | 16.47 | 15.97 | 16.32 | +0.43% | 817,422 |
| 2026-04-22 | 16.51 | 16.72 | 16.07 | 16.25 | +0.25% | 1,687,272 |
| 2026-04-21 | 15.69 | 16.34 | 15.50 | 16.21 | +3.74% | 1,346,166 |
| 2026-04-20 | 15.04 | 15.77 | 14.85 | 15.63 | +5.43% | 1,193,489 |
| 2026-04-17 | 15.51 | 15.63 | 14.08 | 14.82 | -7.14% | 3,596,029 |
| 2026-04-16 | 15.35 | 15.97 | 15.28 | 15.96 | +3.57% | 1,624,131 |
| 2026-04-15 | 15.36 | 15.51 | 15.05 | 15.41 | +0.13% | 1,366,214 |
| 2026-04-14 | 15.61 | 15.83 | 15.21 | 15.39 | -1.79% | 1,360,273 |
| 2026-04-13 | 15.50 | 16.09 | 15.22 | 15.67 | +2.89% | 1,150,214 |
| 2026-04-10 | 15.03 | 15.27 | 14.92 | 15.23 | +0.13% | 760,170 |
| 2026-04-09 | 15.72 | 16.04 | 14.98 | 15.21 | -2.44% | 1,142,208 |
| 2026-04-08 | 14.68 | 15.71 | 14.57 | 15.59 | -0.70% | 1,818,735 |
| 2026-04-07 | 16.09 | 16.39 | 15.64 | 15.70 | -2.42% | 968,100 |
| 2026-04-06 | 16.73 | 16.84 | 15.82 | 16.09 | -5.13% | 843,022 |
| 2026-04-02 | 16.49 | 17.13 | 16.36 | 16.96 | +4.50% | 2,154,628 |
| 2026-04-01 | 16.41 | 16.44 | 15.51 | 16.23 | -1.34% | 1,687,801 |
| 2026-03-31 | 16.68 | 17.10 | 16.06 | 16.45 | -0.48% | 1,359,971 |
| 2026-03-30 | 17.27 | 17.71 | 16.24 | 16.53 | -2.13% | 1,648,785 |
| 2026-03-27 | 16.37 | 17.94 | 16.26 | 16.89 | +2.36% | 2,102,194 |
| 2026-03-26 | 16.10 | 16.88 | 16.06 | 16.50 | +1.91% | 1,315,560 |
| 2026-03-25 | 16.12 | 16.56 | 16.05 | 16.19 | -0.67% | 1,317,195 |
| 2026-03-24 | 15.68 | 16.46 | 15.21 | 16.30 | +6.12% | 2,222,715 |
| 2026-03-23 | 15.25 | 16.14 | 15.25 | 15.36 | -0.90% | 1,752,750 |
| 2026-03-20 | 16.46 | 16.57 | 15.12 | 15.50 | -6.12% | 3,300,236 |
| 2026-03-19 | 16.25 | 16.68 | 16.21 | 16.51 | +2.36% | 1,800,547 |
| 2026-03-18 | 16.59 | 16.80 | 15.88 | 16.13 | -3.41% | 1,536,118 |
| 2026-03-17 | 15.83 | 16.79 | 15.81 | 16.70 | +8.65% | 1,799,925 |
| 2026-03-16 | 15.77 | 15.84 | 15.13 | 15.37 | -2.78% | 1,163,417 |
| 2026-03-13 | 16.19 | 16.29 | 15.51 | 15.81 | -2.35% | 1,084,934 |
| 2026-03-12 | 15.62 | 16.51 | 15.48 | 16.19 | +2.99% | 1,232,746 |
| 2026-03-11 | 14.79 | 15.75 | 14.79 | 15.72 | +3.29% | 1,072,254 |
| 2026-03-10 | 15.12 | 15.62 | 14.54 | 15.22 | +1.87% | 1,393,503 |
| 2026-03-09 | 16.28 | 16.35 | 14.90 | 14.94 | -5.62% | 2,148,918 |
| 2026-03-06 | 15.28 | 16.19 | 14.84 | 15.83 | +2.06% | 1,911,860 |
| 2026-03-05 | 14.82 | 15.53 | 14.63 | 15.51 | +2.17% | 1,782,244 |
| 2026-03-04 | 14.73 | 15.38 | 14.54 | 15.18 | +3.48% | 1,836,856 |
| 2026-03-03 | 13.54 | 14.84 | 13.42 | 14.67 | +5.24% | 1,847,512 |
| 2026-03-02 | 13.85 | 14.44 | 13.57 | 13.94 | +1.53% | 1,638,112 |
| 2026-02-27 | 14.07 | 14.14 | 13.47 | 13.73 | -3.31% | 1,513,677 |
| 2026-02-26 | 13.86 | 14.34 | 13.76 | 14.20 | +1.79% | 901,841 |
| 2026-02-25 | 14.04 | 14.19 | 13.78 | 13.95 | +0.36% | 728,295 |
| 2026-02-24 | 13.91 | 14.24 | 13.75 | 13.90 | +0.43% | 1,555,842 |
| 2026-02-23 | 14.02 | 14.43 | 13.54 | 13.84 | -1.28% | 1,226,270 |
| 2026-02-20 | 13.68 | 14.14 | 13.50 | 14.02 | +3.32% | 2,063,216 |
| 2026-02-19 | 13.42 | 13.70 | 13.21 | 13.57 | +1.50% | 1,469,523 |
| 2026-02-18 | 13.44 | 13.60 | 13.21 | 13.37 | +1.44% | 1,062,748 |
| 2026-02-17 | 13.47 | 13.55 | 13.12 | 13.18 | -3.80% | 1,909,984 |
| 2026-02-13 | 13.94 | 14.28 | 13.37 | 13.70 | -1.58% | 1,741,678 |
| 2026-02-12 | 15.47 | 15.64 | 13.77 | 13.92 | -10.19% | 3,200,235 |
| 2026-02-11 | 15.06 | 15.61 | 14.78 | 15.50 | +5.23% | 2,598,461 |
| 2026-02-10 | 14.27 | 15.07 | 14.20 | 14.73 | +3.22% | 2,526,641 |
| 2026-02-09 | 14.75 | 14.89 | 14.07 | 14.27 | +3.03% | 2,168,337 |
| 2026-02-06 | 13.01 | 14.26 | 12.86 | 13.85 | +9.40% | 2,518,848 |
| 2026-02-05 | 12.80 | 14.23 | 12.37 | 12.66 | +0.48% | 4,216,022 |
| 2026-02-04 | 12.42 | 13.33 | 12.12 | 12.60 | +2.27% | 2,748,008 |
| 2026-02-03 | 11.76 | 12.49 | 11.71 | 12.32 | +5.84% | 1,164,054 |
| 2026-02-02 | 11.19 | 11.94 | 11.16 | 11.64 | +1.57% | 1,069,788 |
| 2026-01-30 | 11.86 | 11.98 | 11.02 | 11.46 | -5.21% | 791,306 |
| 2026-01-29 | 12.06 | 12.11 | 11.40 | 12.09 | +1.34% | 784,307 |
| 2026-01-28 | 12.13 | 12.27 | 11.68 | 11.93 | +1.36% | 881,536 |
| 2026-01-27 | 11.50 | 11.98 | 11.42 | 11.77 | +2.17% | 524,014 |
| 2026-01-26 | 11.64 | 11.87 | 11.40 | 11.52 | -1.45% | 600,938 |
| 2026-01-23 | 12.00 | 12.22 | 11.67 | 11.69 | -1.52% | 988,597 |
| 2026-01-22 | 12.05 | 12.28 | 11.79 | 11.87 | -1.25% | 1,634,909 |
| 2026-01-21 | 11.24 | 12.22 | 11.17 | 12.02 | +7.90% | 1,887,357 |
| 2026-01-20 | 11.33 | 11.46 | 10.70 | 11.14 | -4.21% | 1,700,776 |
| 2026-01-16 | 11.62 | 11.77 | 11.46 | 11.63 | +0.17% | 2,883,698 |
| 2026-01-15 | 11.15 | 11.70 | 11.11 | 11.61 | +3.85% | 1,387,101 |
| 2026-01-14 | 11.28 | 11.57 | 11.06 | 11.18 | -0.27% | 1,393,268 |
| 2026-01-13 | 10.68 | 11.44 | 10.68 | 11.21 | +5.46% | 1,365,656 |
| 2026-01-12 | 10.57 | 10.90 | 10.40 | 10.63 | +0.57% | 1,064,944 |
| 2026-01-09 | 10.30 | 10.62 | 9.95 | 10.57 | +2.62% | 856,686 |
| 2026-01-08 | 9.59 | 10.37 | 9.49 | 10.30 | +7.63% | 1,270,752 |
| 2026-01-07 | 9.72 | 9.76 | 9.44 | 9.57 | -1.75% | 649,169 |
| 2026-01-06 | 9.91 | 10.04 | 9.52 | 9.74 | -1.52% | 823,468 |
| 2026-01-05 | 10.46 | 10.78 | 9.50 | 9.89 | -3.79% | 1,223,055 |
| 2026-01-02 | 9.83 | 10.29 | 9.78 | 10.28 | +4.90% | 1,084,258 |
| 2025-12-31 | 9.71 | 9.83 | 9.49 | 9.80 | +0.72% | 931,630 |
| 2025-12-30 | 9.92 | 10.00 | 9.70 | 9.73 | -1.22% | 577,618 |
| 2025-12-29 | 9.88 | 10.13 | 9.66 | 9.85 | -0.30% | 748,565 |
| 2025-12-26 | 9.89 | 10.07 | 9.75 | 9.88 | -1.50% | 581,105 |
| 2025-12-24 | 9.86 | 10.17 | 9.81 | 10.03 | +1.31% | 472,151 |
| 2025-12-23 | 9.55 | 9.98 | 9.47 | 9.90 | +3.23% | 789,495 |
| 2025-12-22 | 9.43 | 9.77 | 9.40 | 9.59 | +2.02% | 901,253 |
| 2025-12-19 | 9.70 | 9.84 | 9.38 | 9.40 | -3.69% | 1,911,651 |
| 2025-12-18 | 9.79 | 10.02 | 9.71 | 9.76 | +1.35% | 721,677 |
| 2025-12-17 | 9.50 | 9.79 | 9.49 | 9.63 | +1.26% | 929,583 |
| 2025-12-16 | 9.63 | 9.69 | 9.39 | 9.51 | -2.96% | 992,773 |
| 2025-12-15 | 9.74 | 9.80 | 9.47 | 9.80 | +1.34% | 894,634 |
| 2025-12-12 | 9.80 | 9.87 | 9.54 | 9.67 | -0.92% | 1,409,111 |
| 2025-12-11 | 9.54 | 9.78 | 9.45 | 9.76 | +0.51% | 857,816 |
| 2025-12-10 | 9.90 | 9.92 | 9.53 | 9.71 | -2.31% | 954,919 |
| 2025-12-09 | 9.59 | 9.97 | 9.44 | 9.94 | +4.52% | 1,498,680 |
| 2025-12-08 | 9.81 | 9.97 | 9.31 | 9.51 | -2.36% | 1,281,774 |
| 2025-12-05 | 10.32 | 10.39 | 9.72 | 9.74 | -5.62% | 1,176,986 |
| 2025-12-04 | 10.22 | 10.41 | 10.01 | 10.32 | +1.78% | 787,432 |
| 2025-12-03 | 10.28 | 10.43 | 10.07 | 10.14 | -1.07% | 961,858 |
| 2025-12-02 | 10.24 | 10.32 | 10.04 | 10.25 | +0.20% | 636,572 |
| 2025-12-01 | 10.08 | 10.50 | 10.00 | 10.23 | -0.97% | 1,101,550 |
| 2025-11-28 | 9.93 | 10.45 | 9.81 | 10.33 | +3.40% | 1,001,820 |
| 2025-11-26 | 10.09 | 10.21 | 9.81 | 9.99 | -1.58% | 1,024,880 |
| 2025-11-25 | 9.66 | 10.16 | 9.53 | 10.15 | +4.53% | 1,101,702 |
| 2025-11-24 | 9.94 | 9.94 | 9.60 | 9.71 | -1.02% | 1,344,338 |
| 2025-11-21 | 9.89 | 10.13 | 9.67 | 9.81 | -1.01% | 1,431,149 |
| 2025-11-20 | 10.17 | 10.32 | 9.75 | 9.91 | -1.29% | 1,766,848 |
| 2025-11-19 | 10.30 | 10.34 | 9.61 | 10.04 | -3.74% | 1,780,738 |
| 2025-11-18 | 9.95 | 10.51 | 9.75 | 10.43 | +3.37% | 1,678,972 |
| 2025-11-17 | 9.63 | 10.62 | 9.59 | 10.09 | +4.13% | 2,821,664 |
| 2025-11-14 | 9.43 | 9.88 | 9.29 | 9.69 | +2.00% | 1,756,539 |
| 2025-11-13 | 9.67 | 9.80 | 9.31 | 9.50 | -2.76% | 1,447,638 |
| 2025-11-12 | 10.33 | 10.48 | 9.66 | 9.77 | -5.05% | 1,287,200 |
| 2025-11-11 | 9.83 | 10.30 | 9.70 | 10.29 | +5.32% | 2,091,918 |
| 2025-11-10 | 10.44 | 10.44 | 9.73 | 9.77 | -3.36% | 2,591,500 |
| 2025-11-07 | 9.51 | 10.15 | 9.42 | 10.11 | +5.09% | 2,489,856 |
| 2025-11-06 | 11.17 | 11.24 | 9.57 | 9.62 | -14.72% | 3,306,548 |
| 2025-11-05 | 11.40 | 11.87 | 10.76 | 11.28 | +12.57% | 4,523,594 |
| 2025-11-04 | 10.20 | 10.38 | 9.97 | 10.02 | -4.11% | 2,598,710 |
| 2025-11-03 | 10.26 | 10.47 | 10.02 | 10.45 | +1.65% | 2,166,938 |
| 2025-10-31 | 9.94 | 10.29 | 9.84 | 10.28 | +3.94% | 1,327,957 |
| 2025-10-30 | 10.25 | 10.38 | 9.88 | 9.89 | -4.07% | 1,186,425 |
| 2025-10-29 | 10.34 | 10.59 | 10.21 | 10.31 | -0.29% | 1,623,470 |
| 2025-10-28 | 10.59 | 10.74 | 10.32 | 10.34 | -2.73% | 1,747,978 |
| 2025-10-27 | 11.33 | 11.37 | 10.60 | 10.63 | -4.66% | 2,995,121 |
| 2025-10-24 | 10.78 | 11.35 | 10.74 | 11.15 | +5.64% | 3,006,630 |
| 2025-10-23 | 9.86 | 10.58 | 9.86 | 10.55 | +8.93% | 3,917,382 |
| 2025-10-22 | 9.88 | 9.88 | 9.18 | 9.69 | -7.54% | 12,059,360 |
| 2025-10-21 | 11.54 | 11.54 | 10.33 | 10.48 | -9.58% | 1,666,716 |
| 2025-10-20 | 11.17 | 11.62 | 11.10 | 11.59 | +3.76% | 1,308,017 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：6月（+20.09%）。最弱月份：4月（-9.55%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Green Plains Renewable Energy Inc（GPRE）最新收盤價是多少？
2026-10-16 收於 14.47，來自Closelook數據湖的每日價格紀錄。
GPRE 的52週最高價和最低價是多少？
過去52週最高 19.64、最低 9.18（截至 2026-10-16）。
Green Plains Renewable Energy Inc 歷史上最強和最弱的月份是哪個？
歷史上，GPRE 最強的日曆月份是6月（平均 +20.09%），最弱的是4月（平均 -9.55%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的449根日K線計算。