GMCR

Keurig Green Mountain, Inc. Historical Stock Prices

$121.23
*  
0.19
0.16%
Get GMCR Alerts
*Delayed - data as of Jul. 24, 2014 12:03 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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
12:03  121.01  123.72  119.41  121.23 1,030,831
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
07/18/2014 119.4 121.21 118.86 120.82 1,282,930
07/17/2014 119.81 120.82 118.29 118.7 1,225,458
07/16/2014 121.81 121.93 119.5 120.08 1,176,405
07/15/2014 122.73 123.3 119.58 120.83 1,503,525
07/14/2014 123.05 124.27 121.72 122.82 787,473
07/11/2014 123.42 123.42 121.11 122.9 1,199,863
07/10/2014 121.27 122.77 120.7 121.38 1,329,836
07/09/2014 122.95 124.55 122.35 123.02 1,261,622
07/08/2014 125 125.4899 120.68 122.3 2,129,195
07/07/2014 124.96 127.09 124.55 125.56 1,222,630
07/03/2014 124.5 128.5 123.74 125.24 1,877,061
07/02/2014 125.44 125.82 123.5401 124.155 1,151,517
07/01/2014 125.68 128.46 125.43 125.49 1,962,848
06/30/2014 125.03 126.03 124.01 124.61 1,333,164
06/27/2014 122.69 126.87 122.5 125.25 3,593,841
06/26/2014 123.06 124.9 119.78 120.38 2,082,413
06/25/2014 121.75 123.05 120.56 122.74 1,759,582
06/24/2014 121.3 123.86 120.86 122.05 2,054,822
06/23/2014 122.09 123.48 121.15 121.39 1,428,285
06/20/2014 122.17 123.73 120.8647 121.82 3,597,121
06/19/2014 124.35 125.77 119.6 121.56 2,799,816
06/18/2014 125.65 126.39 123.01 126.09 2,398,946
06/17/2014 119.92 128.04 118.27 125.49 5,534,737
06/16/2014 120.04 122.21 118.5 120.02 1,719,500
06/13/2014 120.39 121.25 117.37 119.8 2,684,916
06/12/2014 115.83 123.6 115.11 120.75 5,564,023
06/11/2014 114.43 116.42 114.03 115.98 1,634,769
06/10/2014 113.76 117.25 113.01 115.38 3,388,366
06/09/2014 120.38 120.96 113.32 114.1 4,558,433
06/06/2014 113.25 123.38 112.53 122.07 5,659,334
06/05/2014 113.04 114.27 112.181 112.62 1,351,799
06/04/2014 112.45 113.93 112.26 113.32 969,845
06/03/2014 113.56 114.75 112.05 112.646 1,382,768
06/02/2014 112.61 114.48 112.51 113.89 1,574,875
05/30/2014 112.72 113.8 111.91 112.78 1,492,036
05/29/2014 114.93 114.93 111.09 112.48 2,748,962
05/28/2014 116.83 117.44 113.81 114.36 1,791,559
05/27/2014 114.05 117.4 114.05 116.82 1,920,482
05/23/2014 113.82 115.77 113.63 114.03 1,351,058
05/22/2014 112.68 114.485 111.76 113.37 1,382,155
05/21/2014 114.17 115.97 113.08 113.8 1,706,833
05/20/2014 113.29 114.38 112.16 113.81 1,663,011
05/19/2014 114.28 115.66 112.53 113.53 1,709,185
05/16/2014 114.35 114.68 111.79 114.48 2,122,293
05/15/2014 115.46 116.304 112.65 114.41 2,920,654
05/14/2014 118.22 118.29 115.13 116 3,230,833
05/13/2014 116.33 123.62 116.26 119.07 11,623,570
05/12/2014 108.78 110.73 107.4 110.71 4,594,145
05/09/2014 103.88 108.65 103.5 108.47 4,247,809
05/08/2014 97.89 108.22 96.25 104.19 8,677,579
05/07/2014 95.31 95.56 90.35 92.21 3,279,493
05/06/2014 93.07 96.74 93.02 95.27 3,000,532
05/05/2014 90.25 93.88 90.08 93.7 1,655,100
05/02/2014 92.97 93.13 90.41 90.61 2,543,893
05/01/2014 93.34 94.68 91.6501 92.4 1,957,811
04/30/2014 92.77 93.72 91.23 93.68 1,519,707
04/29/2014 92.58 93.84 92.32 92.92 1,099,758
04/28/2014 93.78 94 90.56 92.11 1,638,073
04/25/2014 93.3 94.26 91.77 93.27 1,887,040
04/24/2014 95.07 95.07 92.28 94.09 2,271,441
04/23/2014 98.36 99.29 93.31 94.08 3,717,561
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?