Green Plains IncNASDAQ:GPRE
- LAST PRICE11.1600
- TODAY'S CHANGE (%)-0.1500 (-1.3263%)
- Bid / Lots11.0000/ 1
- Ask / Lots11.3500/ 1
- Open / Previous Close11.2000 / 11.3100
- Day Range
- 52 Week Range
- Volume1,431,723
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 | 9070 | 11.21 |
| 09:35 ET | 900 | 11.235 |
| 09:39 ET | 300 | 11.24 |
| 09:42 ET | 600 | 11.2057 |
| 09:44 ET | 1516 | 11.19 |
| 09:46 ET | 300 | 11.22 |
| 09:48 ET | 475 | 11.22 |
| 09:50 ET | 1560 | 11.2 |
| 09:51 ET | 3386 | 11.21 |
| 09:53 ET | 300 | 11.25 |
| 09:57 ET | 100 | 11.26 |
| 10:00 ET | 100 | 11.235 |
| 10:02 ET | 2902 | 11.22 |
| 10:04 ET | 2514 | 11.18 |
| 10:06 ET | 965 | 11.18 |
| 10:08 ET | 7775 | 11.07 |
| 10:09 ET | 1782 | 11.15 |
| 10:11 ET | 349 | 11.15 |
| 10:13 ET | 910 | 11.12 |
| 10:15 ET | 3280 | 11.085 |
| 10:18 ET | 1235 | 11.0904 |
| 10:20 ET | 300 | 11.095 |
| 10:22 ET | 1237 | 11.1 |
| 10:24 ET | 3511 | 11.06 |
| 10:26 ET | 799 | 11.06 |
| 10:27 ET | 772 | 11.06 |
| 10:29 ET | 642 | 11.0539 |
| 10:31 ET | 1721 | 11.07 |
| 10:33 ET | 1921 | 11.066 |
| 10:36 ET | 700 | 11.1 |
| 10:38 ET | 400 | 11.07 |
| 10:40 ET | 2135 | 11.05 |
| 10:42 ET | 2713 | 11.02 |
| 10:44 ET | 9185 | 10.995 |
| 10:45 ET | 2261 | 11.03 |
| 10:47 ET | 300 | 11.02 |
| 10:49 ET | 300 | 11.04 |
| 10:51 ET | 2077 | 11.005 |
| 10:54 ET | 19603 | 11.04 |
| 10:56 ET | 221 | 11.03 |
| 10:58 ET | 318 | 11.05 |
| 11:00 ET | 1154 | 11.04 |
| 11:02 ET | 415 | 11.02 |
| 11:03 ET | 1817 | 11.03 |
| 11:05 ET | 1901 | 11.04 |
| 11:07 ET | 867 | 11.03 |
| 11:09 ET | 200 | 11.03 |
| 11:12 ET | 14267 | 11.06 |
| 11:14 ET | 8744 | 11.08 |
| 11:16 ET | 7124 | 11.095 |
| 11:18 ET | 5180 | 11.08 |
| 11:20 ET | 7497 | 11.08 |
| 11:21 ET | 7267 | 11.09 |
| 11:23 ET | 8413 | 11 |
| 11:25 ET | 2837 | 11 |
| 11:27 ET | 2613 | 10.995 |
| 11:30 ET | 16623 | 10.92 |
| 11:32 ET | 3618 | 10.91 |
| 11:34 ET | 100 | 10.93 |
| 11:36 ET | 2366 | 10.929 |
| 11:38 ET | 100 | 10.93 |
| 11:39 ET | 6073 | 10.89 |
| 11:41 ET | 4373 | 10.89 |
| 11:43 ET | 12900 | 10.84 |
| 11:45 ET | 1971 | 10.83 |
| 11:48 ET | 6602 | 10.77 |
| 11:50 ET | 2093 | 10.81 |
| 11:52 ET | 656 | 10.805 |
| 11:54 ET | 1041 | 10.87 |
| 11:56 ET | 2092 | 10.895 |
| 11:57 ET | 579 | 10.87 |
| 11:59 ET | 35934 | 10.93 |
| 12:01 ET | 1559 | 10.93 |
| 12:03 ET | 837 | 10.98 |
| 12:06 ET | 846 | 10.985 |
| 12:08 ET | 3266 | 10.92 |
| 12:10 ET | 1622 | 10.92 |
| 12:12 ET | 1206 | 10.95 |
| 12:14 ET | 400 | 10.94 |
| 12:15 ET | 518 | 10.95 |
| 12:17 ET | 2194 | 10.95 |
| 12:19 ET | 1400 | 10.98 |
| 12:21 ET | 2016 | 10.99 |
| 12:24 ET | 914 | 11 |
| 12:26 ET | 7817 | 10.98 |
| 12:28 ET | 993 | 11 |
| 12:30 ET | 2134 | 10.99 |
| 12:32 ET | 805 | 10.99 |
| 12:33 ET | 1475 | 10.99 |
| 12:35 ET | 2945 | 10.99 |
| 12:39 ET | 3384 | 10.96 |
| 12:42 ET | 1947 | 10.965 |
| 12:44 ET | 500 | 10.945 |
| 12:46 ET | 618 | 10.945 |
| 12:48 ET | 1359 | 10.945 |
| 12:50 ET | 700 | 10.93 |
| 12:51 ET | 200 | 10.92 |
| 12:53 ET | 1864 | 10.935 |
| 12:55 ET | 618 | 10.925 |
| 12:57 ET | 400 | 10.92 |
| 01:00 ET | 600 | 10.91 |
| 01:02 ET | 323 | 10.89 |
| 01:04 ET | 365 | 10.88 |
| 01:06 ET | 1563 | 10.905 |
| 01:08 ET | 1000 | 10.88 |
| 01:09 ET | 2222 | 10.8505 |
| 01:11 ET | 271 | 10.855 |
| 01:13 ET | 5069 | 10.865 |
| 01:15 ET | 3722 | 10.915 |
| 01:18 ET | 3036 | 10.905 |
| 01:20 ET | 4626 | 10.88 |
| 01:22 ET | 300 | 10.89 |
| 01:24 ET | 9494 | 10.84 |
| 01:26 ET | 5784 | 10.85 |
| 01:27 ET | 4063 | 10.83 |
| 01:29 ET | 5391 | 10.845 |
| 01:31 ET | 8417 | 10.82 |
| 01:33 ET | 1335 | 10.79 |
| 01:36 ET | 200 | 10.79 |
| 01:38 ET | 1012 | 10.8 |
| 01:40 ET | 5000 | 10.78 |
| 01:42 ET | 2100 | 10.8 |
| 01:44 ET | 5514 | 10.85 |
| 01:45 ET | 1921 | 10.89 |
| 01:47 ET | 500 | 10.885 |
| 01:49 ET | 1300 | 10.86 |
| 01:51 ET | 1451 | 10.865 |
| 01:56 ET | 200 | 10.89 |
| 02:00 ET | 722 | 10.885 |
| 02:02 ET | 873 | 10.89 |
| 02:03 ET | 743 | 10.92 |
| 02:05 ET | 1100 | 10.91 |
| 02:07 ET | 943 | 10.9016 |
| 02:09 ET | 1587 | 10.91 |
| 02:12 ET | 100 | 10.905 |
| 02:14 ET | 557 | 10.91 |
| 02:16 ET | 2211 | 10.97 |
| 02:18 ET | 3320 | 11.02 |
| 02:20 ET | 400 | 11.03 |
| 02:21 ET | 1500 | 11.02 |
| 02:23 ET | 57725 | 11.085 |
| 02:25 ET | 58516 | 10.97 |
| 02:27 ET | 10414 | 11.025 |
| 02:30 ET | 12117 | 11.095 |
| 02:32 ET | 5100 | 11.1 |
| 02:34 ET | 2406 | 11.09 |
| 02:36 ET | 3333 | 11.1 |
| 02:38 ET | 5595 | 11.07 |
| 02:39 ET | 4900 | 11.035 |
| 02:41 ET | 3730 | 11.05 |
| 02:43 ET | 3161 | 11.03 |
| 02:45 ET | 4794 | 11.04 |
| 02:48 ET | 7681 | 11.0914 |
| 02:50 ET | 1559 | 11.12 |
| 02:52 ET | 5238 | 11.15 |
| 02:54 ET | 1800 | 11.15 |
| 02:56 ET | 2783 | 11.165 |
| 02:57 ET | 1800 | 11.17 |
| 02:59 ET | 4172 | 11.19 |
| 03:01 ET | 4146 | 11.23 |
| 03:03 ET | 6953 | 11.3 |
| 03:06 ET | 1277 | 11.3 |
| 03:08 ET | 2536 | 11.33 |
| 03:10 ET | 1860 | 11.3 |
| 03:12 ET | 1822 | 11.27 |
| 03:14 ET | 1307 | 11.28 |
| 03:15 ET | 4680 | 11.26 |
| 03:17 ET | 2681 | 11.29 |
| 03:19 ET | 980 | 11.27 |
| 03:21 ET | 2511 | 11.26 |
| 03:24 ET | 800 | 11.25 |
| 03:26 ET | 1932 | 11.24 |
| 03:28 ET | 13315 | 11.15 |
| 03:30 ET | 2340 | 11.18 |
| 03:32 ET | 686 | 11.19 |
| 03:33 ET | 2309 | 11.17 |
| 03:35 ET | 3459 | 11.149 |
| 03:37 ET | 4487 | 11.145 |
| 03:39 ET | 7785 | 11.08 |
| 03:42 ET | 2735 | 11.1 |
| 03:44 ET | 3964 | 11.08 |
| 03:46 ET | 6498 | 11.075 |
| 03:48 ET | 3487 | 11.1 |
| 03:50 ET | 2261 | 11.13 |
| 03:51 ET | 4090 | 11.13 |
| 03:53 ET | 6427 | 11.13 |
| 03:55 ET | 16323 | 11.155 |
| 03:57 ET | 13359 | 11.15 |
| 04:00 ET | 239259 | 11.16 |
Nov 4, 2024
DJ Green Plains Up Over 11%, on Pace for Largest Percent Increase Since February -- Data Talk, from 2:53PM ET on Monday Nov 04, 2024 by Dow Jones
2:53PM ET on Monday Nov 04, 2024 by Dow Jones
Oct 31, 2024
DJ Green Plains Names Phil Boggs Finance Chief as Jim Stark Retires, from 7:53AM ET on Thursday Oct 31, 2024 by Dow Jones
7:53AM ET on Thursday Oct 31, 2024 by Dow Jones*DJ Green Plains 3Q EPS 69c >GPRE, from 6:55AM ET on Thursday Oct 31, 2024 by Dow Jones
6:55AM ET on Thursday Oct 31, 2024 by Dow JonesGreen Plains Reports Third Quarter 2024 Financial Results, from 6:55AM ET on Thursday Oct 31, 2024 by Dow Jones
6:55AM ET on Thursday Oct 31, 2024 by Dow JonesGreen Plains Appoints Phil Boggs as Chief Financial Officer, Jim Stark to Retire From Green Plains, from 6:50AM ET on Thursday Oct 31, 2024 by Dow Jones
6:50AM ET on Thursday Oct 31, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Green Plains Inc | 731.2M | -28.1x | --- |
Ultrapar Participacoes SA | 4.0B | 8.0x | +15.94% |
Crossamerica Partners LP | 744.6M | 36.5x | +57.98% |
Vertex Energy Inc | 5.2M | 0.0x | --- |
Star Group LP | 421.1M | 9.5x | +3.38% |
Cosan SA | 3.8B | 8.3x | -11.73% |
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. This includes the production of cleaner low carbon biofuels and renewable feedstocks for advanced biofuels. It is an advanced producer of Sequence and novel ingredients for animal and aquaculture diets. Its ethanol production segment includes the production, storage and transportation of ethanol, distillers grains, ultra-high 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 over 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.
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
- Todd Becker
- Chief Financial Officer
- Phil Boggs
- 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 | $731.2M |
|---|---|
Revenue (TTM) | $2.6B |
Shares Outstanding | 64.7M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.47 |
EPS | $-0.40 |
Book Value | $14.18 |
P/E Ratio | -28.1x |
Price/Sales (TTM) | 0.3 |
Price/Cash Flow (TTM) | 9.0x |
Operating Margin | 0.38% |
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.
