GMCR

Keurig Green Mountain, Inc. Historical Stock Prices

$137.17
*  
0.44
0.32%
Get GMCR Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading GMCR now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    GMCR Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  137.78  138.63  136.24  137.17 1,891,399
12/19/2014 137.78 138.63 136.24 137.17 1,888,670
12/18/2014 138.03 138.98 135.9 137.61 1,199,263
12/17/2014 135.12 137.08 133.35 136.65 1,225,650
12/16/2014 134.35 138.9 133.87 135.1 1,626,758
12/15/2014 136.56 136.7 133.88 134.45 988,831
12/12/2014 138.39 140.26 136.26 136.28 1,246,401
12/11/2014 138.27 141.34 137.66 139.69 1,435,994
12/10/2014 133.09 141.69 133.02 138.24 3,325,057
12/09/2014 130.26 133.66 129.36 132.99 1,642,800
12/08/2014 133.76 134.47 130.33 131.7 1,796,005
12/05/2014 134.07 136.45 133.91 134.21 1,254,773
12/04/2014 136.17 136.25 133.65 134.38 1,682,000
12/03/2014 137.73 138.24 135.16 135.91 1,450,961
12/02/2014 139.21 140.25 135.57 137.84 1,957,671
12/01/2014 141.39 142.75 138.41 139.01 1,457,226
11/28/2014 142.76 143.5 141.51 142.14 740,799
11/26/2014 140.87 144.25 140.6641 142.05 1,331,871
11/25/2014 138.19 141.92 138.16 139.93 2,147,673
11/24/2014 140.28 140.58 137.52 138.39 2,155,282
11/21/2014 144.47 144.47 137.53 140.37 4,381,688
11/20/2014 150.4 150.57 139.5 142.5 10,183,200
11/19/2014 157.21 157.735 153.5 153.95 2,610,397
11/18/2014 154.82 158.87 154.74 157.1 1,302,443
11/17/2014 154.2 155.23 152.89 154.5 1,232,565
11/14/2014 155 156.92 153.92 154.27 1,638,594
11/13/2014 153.44 154.24 151.67 153.91 1,439,513
11/12/2014 153.8 154.94 151.27 152.73 1,283,310
11/11/2014 155.58 156.24 153.507 154.69 805,724
11/10/2014 153.48 156.51 152.22 155.37 1,263,416
11/07/2014 153.55 153.8499 150.72 152.9 972,454
11/06/2014 150.25 153.61 150.22 153.06 1,197,098
11/05/2014 153.73 153.9 149.75 150.46 1,859,893
11/04/2014 151.86 152.94 151 152.11 1,349,869
11/03/2014 152.15 153.3 151.33 151.9 1,532,442
10/31/2014 152.73 155.09 151.14 151.75 2,166,334
10/30/2014 147.18 150.62 146.443 149.98 1,061,666
10/29/2014 146.68 147.9 146.13 147.87 889,614
10/28/2014 143.51 148.11 143.3101 146.66 1,924,063
10/27/2014 145.14 145.73 142.55 143.28 1,117,483
10/24/2014 143.98 145.54 143.43 145.24 1,366,943
10/23/2014 146.01 146.64 142.94 144 1,409,765
10/22/2014 145.29 147.85 144.02 145.12 1,589,361
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
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?