GMCR

Historical Stock Prices

$112.8
*  
1.56
1.36%
Get GMCR Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
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
04/02/2015 112.49 114.58 112.49 114.13 1,055,597
04/01/2015 111.5 112.7 110.84 112.65 1,165,939
03/31/2015 113.09 113.7396 111.68 111.73 2,498,422
03/30/2015 114.12 114.5299 111.31 113.96 2,403,425
03/27/2015 113.41 115.08 113.0301 113.2 2,455,676
03/26/2015 117.2 117.36 113.09 113.54 2,968,318
03/25/2015 122.93 122.93 117.7 117.7 2,241,209
03/24/2015 122.36 126 122.19 123.88 1,284,408
03/23/2015 122.72 124 122.43 122.52 716,952
03/20/2015 123.26 123.45 121.05 122.95 2,080,452
03/19/2015 122.91 123.14 121.01 122.37 1,291,530
03/18/2015 123.5 124.16 119.94 123.55 2,394,618
03/17/2015 124.8 125.36 123.38 124.51 2,216,566
03/16/2015 125.32 125.97 123.94 125.46 1,256,489
03/13/2015 125.64 126.7746 122.84 124.69 1,254,290
03/12/2015 125.42 127.76 125.32 126.48 1,120,501
03/11/2015 124.9 127.98 123.87 124.62 1,343,432
03/10/2015 125.23 125.9 123.83 124.97 1,112,687
03/09/2015 126.42 126.54 124.62 126.24 1,043,098
03/06/2015 128.64 129.57 125.41 126.24 1,484,963
03/05/2015 129.32 129.7 127.82 129.05 784,218
03/04/2015 129.95 130.2099 127.4601 128.59 1,204,264
03/03/2015 129.91 130.8299 129.17 130.17 1,236,586
03/02/2015 127.9 131.09 126.5 130.865 1,852,564
02/27/2015 125.2 127.86 125.04 127.58 1,484,431
02/26/2015 123.81 124.97 123.23 124.89 991,579
02/25/2015 125.55 125.55 123.644 124.1 1,108,228
02/24/2015 124.03 125.56 122.87 125.39 1,500,659
02/23/2015 123.27 124.8 122.53 124.72 1,421,426
02/20/2015 120.59 123.5 118.9 122.87 2,215,748
02/19/2015 118.88 120.5899 117.84 120.28 1,367,930
02/18/2015 117.76 118.52 117.511 118.2 918,263
02/17/2015 118.45 118.59 117.36 117.93 1,168,203
02/13/2015 117.81 119.06 116.57 118.53 2,855,278
02/12/2015 119.69 119.71 117.83 117.97 1,239,465
02/11/2015 117.51 119.76 117.25 119.45 1,382,386
02/10/2015 116.88 118.19 114.92 117.9 1,985,717
02/09/2015 118.05 118.4999 116.4 116.72 2,105,343
02/06/2015 115.21 118.92 112.95 118.9 3,641,191
02/05/2015 110.01 118.1 109.06 115.3 10,097,930
02/04/2015 126.71 126.71 121.01 121.2 6,102,807
02/03/2015 126.9 127.12 123.75 126.09 2,197,896
02/02/2015 121.64 124.855 120.1004 124.82 2,289,383
01/30/2015 125.44 126.36 121.4 122.56 2,492,930
01/29/2015 126.83 128.04 125.03 127.98 1,519,735
01/28/2015 128.45 129.75 126.41 126.905 1,398,564
01/27/2015 130.03 130.69 127.45 128.72 1,690,271
01/26/2015 131.14 133.76 129.0201 131.64 2,254,402
01/23/2015 134.48 136.3499 130.4 131.08 1,915,881
01/22/2015 134.9 135.47 132 134.7 1,792,485
01/21/2015 131.17 135.21 130.65 134.79 1,405,484
01/20/2015 129.41 132.32 128.85 131.845 1,055,715
*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?