Green Plains IncNASDAQ:GPRE
- LAST PRICE21.1400
- TODAY'S CHANGE (%)0.0000 (0.0000%)
- Bid / Lots21.1500/ 1
- Ask / Lots22.9900/ 5
- Open / Previous Close0.0000 / 21.1400
- Day Range---
- 52 Week Range
- Volume25
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | GPRE |
|---|---|---|
| 09:32 ET | 11041 | 20.89 |
| 09:34 ET | 100 | 20.9125 |
| 09:36 ET | 740 | 20.76 |
| 09:38 ET | 4560 | 20.71 |
| 09:39 ET | 1200 | 20.86 |
| 09:43 ET | 678 | 20.94 |
| 09:45 ET | 765 | 20.86 |
| 09:48 ET | 300 | 20.96 |
| 09:50 ET | 700 | 21.1 |
| 09:54 ET | 528 | 21.17 |
| 09:56 ET | 1215 | 21.23 |
| 09:57 ET | 2173 | 21.315 |
| 09:59 ET | 2249 | 21.285 |
| 10:01 ET | 10470 | 21.3 |
| 10:03 ET | 5111 | 21.295 |
| 10:06 ET | 6692 | 21.32 |
| 10:08 ET | 400 | 21.345 |
| 10:10 ET | 1672 | 21.33 |
| 10:12 ET | 2619 | 21.2825 |
| 10:14 ET | 1468 | 21.33 |
| 10:15 ET | 3611 | 21.325 |
| 10:17 ET | 1267 | 21.38 |
| 10:19 ET | 1000 | 21.35 |
| 10:21 ET | 2043 | 21.31 |
| 10:24 ET | 3200 | 21.3 |
| 10:26 ET | 2884 | 21.255 |
| 10:28 ET | 1508 | 21.245 |
| 10:30 ET | 2565 | 21.105 |
| 10:32 ET | 1334 | 21.12 |
| 10:33 ET | 2150 | 21.02 |
| 10:35 ET | 1899 | 21.02 |
| 10:37 ET | 700 | 21.035 |
| 10:39 ET | 3301 | 21.04 |
| 10:42 ET | 1404 | 21.055 |
| 10:44 ET | 2320 | 21.07 |
| 10:46 ET | 1512 | 21.03 |
| 10:48 ET | 1161 | 20.995 |
| 10:50 ET | 915 | 21 |
| 10:51 ET | 1912 | 21.02 |
| 10:53 ET | 1311 | 21.03 |
| 10:55 ET | 2616 | 21.06 |
| 10:57 ET | 1900 | 21.12 |
| 11:00 ET | 1790 | 21.12 |
| 11:02 ET | 700 | 21.05 |
| 11:04 ET | 1300 | 21.03 |
| 11:06 ET | 1300 | 21.04 |
| 11:08 ET | 893 | 21.06 |
| 11:09 ET | 1704 | 21.02 |
| 11:11 ET | 1624 | 21.09 |
| 11:13 ET | 1791 | 21.09 |
| 11:15 ET | 1222 | 21.125 |
| 11:18 ET | 800 | 21.14 |
| 11:20 ET | 1461 | 21.14 |
| 11:22 ET | 1123 | 21.19 |
| 11:24 ET | 2100 | 21.2 |
| 11:26 ET | 1812 | 21.17 |
| 11:27 ET | 2600 | 21.18 |
| 11:29 ET | 3741 | 21.15 |
| 11:31 ET | 1802 | 21.08 |
| 11:33 ET | 1000 | 21.11 |
| 11:36 ET | 2081 | 21.13 |
| 11:38 ET | 868 | 21.11 |
| 11:40 ET | 1500 | 21.08 |
| 11:42 ET | 1909 | 21.06 |
| 11:44 ET | 2023 | 21.08 |
| 11:45 ET | 1992 | 21.055 |
| 11:47 ET | 800 | 21.01 |
| 11:49 ET | 1602 | 21.03 |
| 11:51 ET | 1114 | 21.025 |
| 11:54 ET | 4318 | 21.04 |
| 11:56 ET | 100 | 21.04 |
| 11:58 ET | 1007 | 21.05 |
| 12:00 ET | 1427 | 21.02 |
| 12:02 ET | 1696 | 21.02 |
| 12:03 ET | 2105 | 21.08 |
| 12:05 ET | 900 | 21.02 |
| 12:07 ET | 1900 | 21.015 |
| 12:09 ET | 1827 | 21.005 |
| 12:12 ET | 700 | 21.025 |
| 12:14 ET | 2924 | 21.04 |
| 12:16 ET | 1027 | 21.035 |
| 12:18 ET | 3307 | 21.08 |
| 12:21 ET | 1288 | 21.135 |
| 12:23 ET | 554 | 21.14 |
| 12:25 ET | 500 | 21.14 |
| 12:27 ET | 1504 | 21.12 |
| 12:30 ET | 600 | 21.13 |
| 12:32 ET | 400 | 21.11 |
| 12:34 ET | 700 | 21.1 |
| 12:36 ET | 1950 | 21.06 |
| 12:38 ET | 827 | 21.11 |
| 12:39 ET | 423 | 21.07 |
| 12:41 ET | 898 | 21.04 |
| 12:43 ET | 1871 | 21.06 |
| 12:45 ET | 700 | 21.05 |
| 12:48 ET | 1436 | 21.01 |
| 12:50 ET | 666 | 21 |
| 12:52 ET | 2702 | 21.02 |
| 12:54 ET | 2173 | 21 |
| 12:56 ET | 4764 | 21.1 |
| 12:57 ET | 679 | 21.09 |
| 12:59 ET | 1800 | 21.12 |
| 01:01 ET | 1006 | 21.13 |
| 01:03 ET | 700 | 21.12 |
| 01:06 ET | 2139 | 21.09 |
| 01:08 ET | 600 | 21.07 |
| 01:10 ET | 1400 | 21.08 |
| 01:12 ET | 2042 | 21.05 |
| 01:14 ET | 1200 | 21 |
| 01:15 ET | 4858 | 20.9925 |
| 01:17 ET | 6043 | 21.01 |
| 01:19 ET | 8085 | 21 |
| 01:21 ET | 2200 | 21.005 |
| 01:24 ET | 1201 | 21.02 |
| 01:26 ET | 3248 | 21.03 |
| 01:28 ET | 200 | 21.05 |
| 01:30 ET | 2013 | 21.095 |
| 01:32 ET | 2610 | 21.12 |
| 01:33 ET | 909 | 21.06 |
| 01:35 ET | 800 | 21.065 |
| 01:37 ET | 1605 | 21.05 |
| 01:39 ET | 1500 | 21.05 |
| 01:42 ET | 1398 | 21.035 |
| 01:44 ET | 1733 | 21.075 |
| 01:46 ET | 500 | 21.06 |
| 01:48 ET | 1300 | 21.05 |
| 01:50 ET | 1379 | 21.06 |
| 01:51 ET | 719 | 21.05 |
| 01:53 ET | 1611 | 21.05 |
| 01:55 ET | 1103 | 21.05 |
| 01:57 ET | 2057 | 21.07 |
| 02:00 ET | 800 | 21.06 |
| 02:02 ET | 2393 | 21.05 |
| 02:04 ET | 1664 | 21.01 |
| 02:06 ET | 3972 | 21.02 |
| 02:08 ET | 1055 | 21.035 |
| 02:09 ET | 2260 | 21.02 |
| 02:11 ET | 2156 | 21 |
| 02:13 ET | 1600 | 21.03 |
| 02:15 ET | 600 | 21.02 |
| 02:18 ET | 2034 | 21.045 |
| 02:20 ET | 1207 | 21.07 |
| 02:22 ET | 1151 | 21.07 |
| 02:24 ET | 4056 | 21.05 |
| 02:26 ET | 4216 | 21.05 |
| 02:27 ET | 1300 | 21.02 |
| 02:29 ET | 3751 | 21.01 |
| 02:31 ET | 4989 | 20.95 |
| 02:33 ET | 2830 | 20.88 |
| 02:36 ET | 4013 | 20.905 |
| 02:38 ET | 200 | 20.91 |
| 02:40 ET | 2100 | 20.91 |
| 02:42 ET | 2643 | 20.92 |
| 02:44 ET | 1569 | 20.93 |
| 02:45 ET | 1100 | 20.941 |
| 02:47 ET | 3000 | 20.92 |
| 02:49 ET | 900 | 20.95 |
| 02:51 ET | 2453 | 20.9 |
| 02:54 ET | 1000 | 20.915 |
| 02:56 ET | 1564 | 20.93 |
| 02:58 ET | 2819 | 20.97 |
| 03:00 ET | 1214 | 20.93 |
| 03:02 ET | 1900 | 20.98 |
| 03:03 ET | 777 | 21 |
| 03:05 ET | 500 | 21.02 |
| 03:07 ET | 2010 | 21 |
| 03:09 ET | 1928 | 21.01 |
| 03:12 ET | 2744 | 21.03 |
| 03:14 ET | 1815 | 20.961 |
| 03:16 ET | 1327 | 20.95 |
| 03:18 ET | 3164 | 20.94 |
| 03:20 ET | 2411 | 20.96 |
| 03:21 ET | 2511 | 21 |
| 03:23 ET | 2533 | 20.96 |
| 03:25 ET | 3286 | 20.98 |
| 03:27 ET | 2854 | 20.99 |
| 03:30 ET | 2499 | 21.02 |
| 03:32 ET | 2954 | 21.02 |
| 03:34 ET | 18291 | 21.02 |
| 03:36 ET | 7572 | 21 |
| 03:38 ET | 1695 | 20.99 |
| 03:39 ET | 4018 | 21.025 |
| 03:41 ET | 4123 | 21.05 |
| 03:43 ET | 7458 | 21.08 |
| 03:45 ET | 4545 | 21.06 |
| 03:48 ET | 4825 | 21.09 |
| 03:50 ET | 5977 | 21.11 |
| 03:52 ET | 20860 | 21.17 |
| 03:54 ET | 9556 | 21.19 |
| 03:56 ET | 14260 | 21.15 |
| 03:57 ET | 15175 | 21.14 |
| 03:59 ET | 34049 | 21.14 |
Yesterday
Apr 9, 2024
Green Plains Releases 2023 Sustainability Report, from 8:30AM ET on Tuesday Apr 09, 2024 by Dow Jones
8:30AM ET on Tuesday Apr 09, 2024 by Dow Jones
Apr 4, 2024
Green Plains Unveils New Specialty Feed Ingredient Brand, from 8:30AM ET on Thursday Apr 04, 2024 by Dow Jones
8:30AM ET on Thursday Apr 04, 2024 by Dow Jones
Mar 26, 2024
DJ Green Plains Is Maintained at Buy by Truist Securities, from 9:43AM ET on Tuesday Mar 26, 2024 by Dow Jones
9:43AM ET on Tuesday Mar 26, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Green Plains Inc | 1.4B | -12.9x | --- |
Calumet Specialty Products Partners LP | 1.2B | 25.8x | --- |
Ultrapar Participacoes SA | 5.6B | 12.1x | +15.94% |
Crossamerica Partners LP | 848.9M | 21.3x | +57.98% |
Suburban Propane Partners LP | 1.2B | 11.9x | +9.19% |
Cosan SA | 5.1B | -57.4x | --- |
Company Information
Green Plains Inc. is a biorefining company. The Company is focused on the development and utilization of fermentation, agricultural and biological technologies in the processing of annually renewable crops into sustainable value-added ingredients. Its Ethanol Production segment includes the production of ethanol, distillers’ grains, protein and renewable corn oil at ten biorefineries in Illinois, Indiana, Iowa, Minnesota, Nebraska and Tennessee. Its Agribusiness and Energy Services segment includes grain procurement, with approximately 20.2 million bushels of grain storage capacity, and its commodity marketing business, which markets, sells and distributes the ethanol, distillers’ grains, protein and renewable corn oil produced at its ethanol plants. Its Partnership segment provides fuel storage and transportation services through owning, operating, developing and acquiring ethanol and fuel storage tanks, terminals, transportation assets and other related assets and businesses.
Contact Information
- Headquarters
- 1811 Aksarben DriveOMAHA, NE, United States 68106
- Phone
- 402-884-8700
- Fax
- 402-884-8776
Executives
- Independent Chairman of the Board
- James Anderson
- President, Chief Executive Officer, Director
- Todd Becker
- Chief Financial Officer
- James Stark
- Chief Human Resource Officer
- James Herbert
- Executive Vice President - Commercial Operations
- Grant Kadavy
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $1.4B |
|---|---|
Revenue (TTM) | $3.3B |
Shares Outstanding | 64.6M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.62 |
EPS | $-1.64 |
Book Value | $14.18 |
P/E Ratio | -12.9x |
Price/Sales (TTM) | 0.4 |
Price/Cash Flow (TTM) | 63.5x |
Operating Margin | -1.87% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
