GMCR

Historical Stock Prices

$75.04
*  
0.83
1.12%
Get GMCR Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-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.
07/31/2015 74.32 75.25 73.73 75.04 1,658,668
07/30/2015 74.45 74.72 72.91 74.21 1,317,729
07/29/2015 74.46 76.49 73.76 74.76 2,631,801
07/28/2015 71.69 72.18 70.52 71.8 1,107,070
07/27/2015 69.5 72.35 68.78 71.36 1,935,045
07/24/2015 71.05 71.1599 69.26 69.41 1,153,867
07/23/2015 72.19 72.19 71.02 71.32 1,034,271
07/22/2015 70.95 72.36 70.55 71.92 1,928,725
07/21/2015 70.3 71.63 70.14 70.99 1,120,909
07/20/2015 69.7 71.6999 69.35 71.04 1,625,876
07/17/2015 70.59 70.74 69.26 69.65 1,097,964
07/16/2015 69.22 71.25 69.2 70.42 1,776,858
07/15/2015 69.58 70.83 68.72 68.84 1,629,536
07/14/2015 69.53 70.65 69.44 69.97 1,208,345
07/13/2015 70.35 70.64 69.58 70.36 1,558,732
07/10/2015 71.78 71.78 70.14 70.24 1,084,413
07/09/2015 71.57 72.5 70.63 70.67 1,666,079
07/08/2015 71.72 72.47 70.71 70.88 1,368,437
07/07/2015 71.76 72.34 70.51 72.06 2,339,058
07/06/2015 73.54 73.74 71.44 71.77 2,128,921
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
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
01/16/2015 127.41 129 127.41 129 1,661,361
01/15/2015 129.58 130.33 127.02 127.37 1,744,713
01/14/2015 130.37 131.73 128.71 129.41 1,313,119
01/13/2015 135.45 135.54 130.19 131.11 1,635,629
01/12/2015 137.81 138 133.8 133.91 1,380,234
01/09/2015 138.12 139.74 137.65 137.715 1,564,701
01/08/2015 135 137.32 134.31 136.49 2,321,208
01/07/2015 130.53 135.35 130.53 133.02 1,817,347
01/06/2015 129.81 130.1 126.54 127.19 2,291,010
01/05/2015 131.21 131.92 129.24 129.72 1,103,065
01/02/2015 132.81 134.6599 130.85 131.97 1,015,508
12/31/2014 133.45 134.83 132.32 132.395 1,069,819
12/30/2014 135.74 136.12 132.24 133.4 1,608,936
12/29/2014 137.61 138.27 135.67 136.51 1,162,356
12/26/2014 137.7 138.836 137.36 137.43 747,821
12/24/2014 136.88 138.54 136.55 137.65 529,102
12/23/2014 135.19 137.99 134.4 136.55 1,642,927
12/22/2014 137.64 140.64 137.56 139.78 1,015,706
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
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
*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?