GMCR

Keurig Green Mountain, Inc. Historical Stock Prices

$145.74
*  
1.10
0.76%
Get GMCR Alerts
*Delayed - data as of Oct. 22, 2014 9:46 ET  -  Find a broker to begin trading GMCR now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    GMCR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
9:46  145.29  145.85  144.02  145.74 81,651
10/21/2014 142.99 145.11 141.88 144.64 1,340,083
10/20/2014 137.62 143.9 136 143.03 1,871,465
10/17/2014 138.82 139.4261 135.36 137.71 1,530,878
10/16/2014 137.14 139.48 135.9 137.98 1,771,446
10/15/2014 137.02 140.705 136.75 139.61 1,658,344
10/14/2014 139.62 141.23 137.6 138.65 1,678,477
10/13/2014 140.1 141.7 137.85 138.42 1,355,282
10/10/2014 143.25 143.7897 138.4 140.16 1,730,770
10/09/2014 143.46 145.23 143 143.17 2,194,298
10/08/2014 139.37 143.66 138.325 143.58 2,301,359
10/07/2014 136.62 140.52 135.62 139.75 4,635,379
10/06/2014 133.08 133.53 131.57 133.25 1,065,511
10/03/2014 131.09 133.28 130.49 133.02 942,550
10/02/2014 128.01 130.28 127.84 130.05 1,119,787
10/01/2014 130.12 130.34 127.51 128.3 1,515,131
09/30/2014 130.68 132.659 129.42 130.13 1,178,501
09/29/2014 129.76 131 128.29 130.4 1,770,131
09/26/2014 128.61 130.87 128.61 130.63 710,084
09/25/2014 132.08 132.465 127.61 128.92 1,826,883
09/24/2014 132.1 132.54 131.3175 132.21 887,083
09/23/2014 131.97 132.99 131.2 131.64 923,158
09/22/2014 134.8 135 131.95 132.19 966,446
09/19/2014 138.23 138.84 134.8 134.96 3,418,047
09/18/2014 136.13 137.57 134.7 137.48 1,124,908
09/17/2014 134.25 135.82 132.42 135.39 1,368,694
09/16/2014 131.35 134.78 131.15 134.25 1,568,976
09/15/2014 131.58 131.63 130.19 131.42 1,113,434
09/12/2014 131.39 132.98 130.65 131.11 1,273,470
09/11/2014 130.51 131.97 130 131.85 1,054,279
09/10/2014 127.45 131.25 127.34 131.19 1,141,222
09/09/2014 129.11 129.99 126.89 127.27 1,238,935
09/08/2014 131.05 131.8338 128.61 129.34 1,473,867
09/05/2014 132.18 132.4999 131.115 131.5 1,173,899
09/04/2014 134 134.98 131.15 131.64 1,025,024
09/03/2014 134.75 135.4999 132.93 133.96 1,046,632
09/02/2014 133.27 134.98 132.51 133.3 778,992
08/29/2014 134.85 135.6996 133.27 133.32 886,053
08/28/2014 134.43 135.14 133.39 134.45 847,143
08/27/2014 136 136.55 134.36 134.73 1,720,449
08/26/2014 134.23 136.91 133.2635 136.55 1,586,486
08/25/2014 132.31 135.09 131.5 134.2 2,663,493
08/22/2014 125.65 135.9909 125.4 133.36 10,770,410
08/21/2014 117.56 118.84 117.37 117.75 1,264,225
08/20/2014 117.62 118.6 116.99 117.58 973,362
08/19/2014 115.1 117.87 115.09 117.43 1,382,626
08/18/2014 115.3 115.9 114.73 115.09 1,013,018
08/15/2014 115.06 115.17 113.38 115 1,521,849
08/14/2014 114.63 117.16 113.827 114.3 1,885,340
08/13/2014 114.1 115.18 113.77 114.05 1,275,067
08/12/2014 115.03 115.86 113.38 114.07 1,985,463
08/11/2014 113.41 116.31 112.77 115.43 1,697,861
08/08/2014 115.79 116.135 113.15 113.2 2,874,150
08/07/2014 118.21 119.94 116.03 116.39 4,657,580
08/06/2014 118.21 119.92 117.61 118.134 2,723,015
08/05/2014 118.81 119.4699 117.52 117.74 1,526,192
08/04/2014 119.38 121.45 118.481 118.81 1,461,973
08/01/2014 119.26 120.135 117.88 119.76 1,378,785
07/31/2014 119.82 120.42 119.05 119.28 1,684,878
07/30/2014 121.09 121.6756 118.73 120.6 1,381,428
07/29/2014 120 124.23 120 120.71 1,306,904
07/28/2014 120.4 121.18 119.2 119.95 1,052,980
07/25/2014 120.69 121.96 120.1101 120.68 704,426
07/24/2014 121.01 123.72 119.41 121 1,561,266
07/23/2014 121.72 122.239 120.71 121.04 687,758
07/22/2014 121.25 123.54 120.266 121.88 1,012,163
07/21/2014 120.12 121.89 119.55 120.74 912,815
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?