GMCR

Keurig Green Mountain, Inc. Historical Stock Prices

$128.3
*  
1.58
1.22%
Get GMCR Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  130.12  130.34  127.51  128.30 1,514,521
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
07/30/2014 121.09 121.6756 118.73 120.6 1,381,428
07/29/2014 120 124.23 120 120.71 1,306,904
07/28/2014 120.4 121.18 119.2 119.95 1,052,980
07/25/2014 120.69 121.96 120.1101 120.68 704,426
07/24/2014 121.01 123.72 119.41 121 1,561,266
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
04/22/2014 98.71 100.759 98.3 98.67 1,094,882
04/21/2014 98.63 99.11 96.52 98.81 1,032,669
04/17/2014 97.83 99.15 97.27 98.38 1,019,151
04/16/2014 99.02 99.02 95.81 98.13 1,465,072
04/15/2014 97.02 99 94.25 97.39 1,990,571
04/14/2014 99.24 99.82 95.07 96.52 2,688,978
04/11/2014 97.84 101.47 97.18 97.98 2,940,850
04/10/2014 103.9 104.9 98.67 99.03 3,036,693
04/09/2014 101.47 104.1 101.36 103.68 3,066,907
04/08/2014 102.1 104.09 100.8204 101.35 2,678,878
04/07/2014 102.48 105.05 101.44 101.93 2,486,608
04/04/2014 108.65 108.99 102.07 102.99 2,778,571
04/03/2014 108.6 108.89 106.75 108.48 2,043,446
04/02/2014 110.09 111.5 108.52 109.28 2,332,838
04/01/2014 105.63 110.03 105.59 109.77 1,907,020
03/31/2014 108.69 108.78 104.48 105.59 2,750,454
03/28/2014 107.9 109.44 107.48 108.15 1,608,231
03/27/2014 106.22 108.1796 105.12 106.83 1,924,785
03/26/2014 107.52 108.68 105.63 105.67 1,852,379
03/25/2014 107.4 109.5 106.35 107.27 2,198,658
03/24/2014 112 112 105.2 105.88 5,528,663
03/21/2014 116.17 117.1 111.41 112 26,834,610
03/20/2014 114.92 117.23 113.55 115.4 1,954,003
03/19/2014 115.07 116.62 113.45 115.21 2,070,674
03/18/2014 115.63 116.99 114.5 115.79 2,906,496
03/17/2014 116.67 117.45 113.04 115.56 5,745,009
03/14/2014 107 115.92 106.5101 113.25 5,967,329
03/13/2014 110.25 110.41 105.5 106.16 2,099,290
03/12/2014 105.83 109.12 105.49 108.6 2,002,341
03/11/2014 103.92 108.8 103.92 106.23 2,819,978
03/10/2014 105.65 107.3 103.64 103.99 1,938,161
03/07/2014 108.36 108.8897 104.2821 106 2,463,747
03/06/2014 110.64 110.9875 106.74 107.12 3,098,406
03/05/2014 108.78 112.49 106.81 110.54 3,569,016
03/04/2014 111.47 111.9776 107.71 108.62 3,129,870
03/03/2014 109.29 111.05 107.27 109.94 3,634,273
02/28/2014 114.25 114.38 108.84 109.78 3,989,659
02/27/2014 115.33 116.4 112.39 112.89 4,119,046
02/26/2014 117.73 118.95 115.82 116.1 2,818,212
02/25/2014 121.19 121.929 117.18 117.5 3,870,488
02/24/2014 123.48 123.56 121.07 121.49 2,308,279
02/21/2014 123.79 124.2 121.861 123.04 2,493,484
02/20/2014 118.38 124.42 118.01 123.74 4,195,567
02/19/2014 119.64 119.98 116.9 117.94 3,191,684
02/18/2014 115.85 120.97 115.4 120.36 3,863,881
02/14/2014 120.77 121.1967 115.07 116.03 4,832,977
02/13/2014 118.83 122.3799 118.18 120.77 5,004,356
02/12/2014 117.15 120.77 116.61 119.964 5,946,041
02/11/2014 111.13 120.2399 111.01 119.4 10,331,280
02/10/2014 107.67 111.5 105.8 110.92 6,451,957
02/07/2014 98.15 113.23 98 107.75 13,979,560
02/06/2014 110 110.5 99.57 102.1 32,432,910
02/05/2014 80.58 84.02 80.3 80.88 9,826,216
02/04/2014 78.67 80.97 78.66 80.14 3,979,897
02/03/2014 81.82 81.9 76.61 77.99 4,931,785
01/31/2014 78 81.3 77.74 81 3,059,331
01/30/2014 76.74 79.59 76.59 79.15 1,967,187
01/29/2014 76.45 77.16 75.75 76.51 2,302,140
01/28/2014 76.17 77.31 74.44 77.25 2,946,246
01/27/2014 78.58 79.12 76.55 77.63 2,302,041
01/24/2014 80 80.209 78 78.68 2,039,829
01/23/2014 80.54 81.8 79.63 80.86 1,842,546
01/22/2014 80.1 81.5 79.71 81.15 1,501,109
01/21/2014 79.88 80.12 78.96 80.03 2,117,392
01/17/2014 79.75 81.48 78.86 78.96 2,233,949
01/16/2014 79 80.5 78.75 80.09 1,738,906
01/15/2014 80.3 80.4 78.58 79.1 1,942,160
01/14/2014 79.57 80.7499 78.43 80.35 1,824,244
01/13/2014 80.59 81.22 78.35 79.41 3,067,330
01/10/2014 80.6 80.96 80.1001 80.76 1,970,696
01/09/2014 81.16 81.2286 79.48 80.69 2,611,486
01/08/2014 79.55 81 79.09 80.59 3,251,268
01/07/2014 77.42 80.28 77.25 79.69 3,966,977
01/06/2014 76.01 77.45 75.92 76.95 3,146,125
01/03/2014 74.58 75.85 74.25 75.75 2,348,487
01/02/2014 75.49 75.51 73.29 74.63 2,241,257
12/31/2013 75.44 76.19 75.04 75.54 1,652,502
12/30/2013 74.98 76.14 74.22 75.43 1,881,215
12/27/2013 75.95 76.39 74.63 74.83 1,222,768
12/26/2013 75.03 76.3 74.84 75.81 2,184,213
12/24/2013 74.79 75.33 74.2801 74.84 1,037,657
12/23/2013 77.5 77.58 73.71 74.95 3,494,170
12/20/2013 76.52 77.48 76.51 77.25 3,851,048
12/19/2013 75.68 76.41 75.01 76.25 3,539,498
12/18/2013 74.75 76.19 73.75 76.16 3,422,430
12/17/2013 73.94 74.88 72.82 74.72 3,169,768
12/16/2013 73.26 74.65 73.02 74.13 3,124,589
12/13/2013 71.37 73.62 70.92 72.66 2,413,464
12/12/2013 72.02 72.81 70.48 71.28 1,907,650
12/11/2013 73.57 74.16 71.95 72.11 2,981,008
12/10/2013 71.56 74 71.51 72.95 3,392,026
12/09/2013 71.74 72.7 70.56 71.81 2,186,584
12/06/2013 70.5 71.53 69.75 71.3 2,854,669
12/05/2013 70.31 70.94 68.75 69.33 2,397,338
12/04/2013 68.19 70.66 68.19 70.05 2,989,224
12/03/2013 68 69.612 68 68.41 2,721,361
12/02/2013 67.8 68.88 66.8 68.06 2,950,040
11/29/2013 68.01 68.75 67.1 67.38 1,606,064
11/27/2013 65.12 68.02 64.75 67.51 4,379,742
11/26/2013 67.34 67.57 63.5 64.16 7,414,817
11/25/2013 69.06 70.25 67.3 67.61 2,883,200
11/22/2013 70.53 70.66 67.69 68.77 5,343,880
11/21/2013 66.84 73.57 66.8 70.57 19,514,980
11/20/2013 62.07 63.39 60.645 61.83 7,942,069
11/19/2013 63.06 63.65 61.06 61.43 3,356,319
11/18/2013 64.67 65.09 62.94 63.41 4,657,626
11/15/2013 61.01 63.18 60.65 63.015 4,151,303
11/14/2013 61.01 62.38 60.43 60.63 3,318,884
11/13/2013 58.47 60.73 56.87 60.67 4,896,945
11/12/2013 59.74 60.66 59.21 59.82 2,040,084
11/11/2013 59.75 60.4 59.13 59.96 1,897,159
11/08/2013 58.25 59.9 58.15 59.71 3,250,133
11/07/2013 60 60.6388 58.02 58.18 3,666,076
11/06/2013 62.49 63.75 59.62 59.93 5,147,852
11/05/2013 64.51 64.66 62.08 62.49 4,387,060
11/04/2013 62.87 65.39 62.7 64.44 3,359,141
11/01/2013 63.03 63.359 61.91 62.68 2,629,660
10/31/2013 61.98 63.73 61.56 62.81 3,737,296
10/30/2013 63.86 64.04 62.17 63.06 4,054,783
10/29/2013 62.48 63.88 62.2301 63.86 3,089,383
10/28/2013 61.51 64.48 61.22 62.469 3,791,241
10/25/2013 62.76 63.075 60.87 61.78 3,204,226
10/24/2013 61.25 63.32 60.15 62.95 4,353,709
10/23/2013 63.06 63.42 62.4001 62.59 2,979,988
10/22/2013 62.74 65.07 62.73 63.51 4,109,787
10/21/2013 64.44 64.76 62.55 62.67 2,875,931
10/18/2013 62.16 65.68 62 64.41 6,648,118
10/17/2013 65.85 66 61.92 62.17 8,751,641
10/16/2013 65.25 67.37 64.1 66.94 7,922,368
10/15/2013 68.83 69.39 65.392 65.82 5,745,054
10/14/2013 67.42 69.09 67.07 68.95 2,746,102
10/11/2013 66.31 68.79 65.71 68.26 5,285,846
10/10/2013 69.73 71.44 65.2401 67.16 10,650,890
10/09/2013 73.4 73.535 67.121 68.89 10,416,370
10/08/2013 75.4 76.42 72.7 73.79 3,380,314
10/07/2013 75.04 77.04 74.2 75.36 2,129,866
10/04/2013 75.86 76.64 75.3 75.71 1,935,368
10/03/2013 75.13 76.56 74.9 75.85 3,137,742
10/02/2013 75.37 76.95 74.46 75.46 4,653,561
10/01/2013 75.06 77.02 74.5 76.98 3,508,771
09/30/2013 73.26 76.53 71.28 75.33 4,618,876
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?