GMCR

Historical Stock Prices

$74.33
*  
0.37
0.5%
Get GMCR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading GMCR now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 74.48 75.41 73.83 74.33 1,917,975
07/01/2015 77.01 77.09 74.41 74.7 1,968,024
06/30/2015 76.5 76.77 75.32 76.63 2,545,947
06/29/2015 77.08 77.89 75.56 75.64 1,537,392
06/26/2015 77.94 78.63 77.53 77.96 2,478,701
06/25/2015 80.93 81.18 78.03 78.3 2,805,581
06/24/2015 83.63 83.79 80.93 81.18 1,815,753
06/23/2015 82.42 83.77 82.2 83.43 1,320,511
06/22/2015 83.48 83.72 82.27 82.42 1,356,956
06/19/2015 83.49 84.73 82.65 83.2 3,255,830
06/18/2015 83.81 85.04 83.42 83.57 1,280,947
06/17/2015 83.71 84.6799 83.03 83.84 1,007,795
06/16/2015 84.89 84.99 83.45 83.53 2,137,442
06/15/2015 83.48 85 82.78 84.81 1,989,269
06/12/2015 82.35 84.43 80.83 83.83 2,911,682
06/11/2015 84.52 84.846 83.55 84.3 2,038,242
06/10/2015 85.01 85.11 84.13 84.17 1,779,383
06/09/2015 85.48 85.7 84.49 84.84 2,932,594
06/08/2015 86.02 86.77 84.25 85.67 1,912,048
06/05/2015 83.6 87.12 83.53 85.93 3,491,851
06/04/2015 83.99 84.4106 82.42 83.39 2,846,751
06/03/2015 85.82 85.82 84.202 84.36 2,505,275
06/02/2015 86.06 86.56 85.33 85.34 1,776,646
06/01/2015 86.77 86.77 85.12 86.23 1,899,426
05/29/2015 88.34 88.39 86.19 86.24 2,519,405
05/28/2015 88.74 89.13 87.89 88.22 1,638,135
05/27/2015 89.8 90.115 88.39 88.67 1,930,832
05/26/2015 90.29 90.48 89.21 89.86 1,775,044
05/22/2015 91.12 91.35 90.6 90.76 1,797,002
05/21/2015 89.76 91.539 89.56 90.99 2,594,935
05/20/2015 88.43 90.35 88.01 89.53 4,228,909
05/19/2015 90.58 90.87 88.6 89.02 3,732,170
05/18/2015 94 94.1 89.89 90.42 6,758,098
05/15/2015 96.5 96.8 93.33 94.26 9,930,542
05/14/2015 102.66 104.81 102.66 103.075 2,456,305
05/13/2015 100.76 102.6 100.66 102.13 2,405,064
05/12/2015 101 101.13 99.36 100.26 1,724,288
05/11/2015 101.6 103.38 100.85 100.87 2,560,169
05/08/2015 98.65 101.99 98.52 101.485 3,330,374
05/07/2015 95.45 100.91 95.02 98.16 9,186,360
05/06/2015 110.86 111.7 107.55 108.08 4,355,347
05/05/2015 111.6 112.53 109.76 110 1,795,214
05/04/2015 116.03 116.03 110.91 111.62 3,127,897
05/01/2015 116.6 117.845 115.56 116.23 1,097,941
04/30/2015 114.13 117.82 113.93 116.37 1,874,174
04/29/2015 114.76 115.1 113.15 114.22 1,422,188
04/28/2015 115.42 116.85 115.12 115.49 850,581
04/27/2015 115.2 116.1793 114.541 115.46 930,529
04/24/2015 114.48 115.65 113.75 115.05 824,209
04/23/2015 113.74 114.33 112.65 113.55 1,035,947
04/22/2015 112.93 114.67 112.0688 114.53 1,202,768
04/21/2015 113.82 114 111.2 112.26 1,106,316
04/20/2015 113.68 114.67 112.79 113.12 973,239
04/17/2015 113.33 114.14 112.15 112.8 1,348,521
04/16/2015 115.84 116.17 114.26 114.36 873,130
04/15/2015 115.85 117.25 115.25 116.14 1,264,595
04/14/2015 116.39 117.228 114.485 115.18 1,604,209
04/13/2015 116.13 117.63 116.13 116.39 757,059
04/10/2015 118.84 119.55 116.11 116.54 748,158
04/09/2015 117.95 119.475 117.37 118.44 754,243
04/08/2015 114.65 118.21 114.65 117.67 1,312,627
04/07/2015 115.3 116.1228 114.57 114.73 801,789
04/06/2015 112.51 115.5525 112.5 115.25 1,660,437
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?