GMCR

Keurig Green Mountain, Inc. Historical Stock Prices

$121.38
*  
1.64
1.33%
Get GMCR Alerts
*Delayed - data as of Jul. 10, 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 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  121.27  122.77  120.70  121.38 1,329,018
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
09/27/2013 75.69 76.2 74.5 74.88 2,584,310
09/26/2013 76.3 78.28 75.84 76.17 2,846,567
09/25/2013 79.25 79.69 75.35 75.82 5,719,748
09/24/2013 79.81 80.32 78.09 79.32 3,304,665
09/23/2013 83.98 84.2699 77.17 79.43 6,493,181
09/20/2013 84.44 85.235 83.2 84.16 3,840,561
09/19/2013 86.71 87.16 84.15 84.32 2,931,363
09/18/2013 85.88 87.44 84 86.608 2,888,555
09/17/2013 84.35 85.92 84.3001 85.85 1,417,472
09/16/2013 85.31 86.39 84.3 84.51 2,005,486
09/13/2013 83.95 84.81 83.17 84.29 1,868,872
09/12/2013 85.37 85.9 83.26 83.58 1,816,592
09/11/2013 84.75 86.48 84.04 85 3,398,176
09/10/2013 86.56 86.7499 83.13 83.78 4,920,662
09/09/2013 83.02 86.51 82.72 86.44 3,584,094
09/06/2013 85.25 85.53 81.7 82.14 4,251,103
09/05/2013 87.24 87.93 84.83 84.88 3,355,492
09/04/2013 85.21 87.17 83.8 86.3 5,279,188
09/03/2013 87.38 88.5 84.4 85.16 5,253,121
08/30/2013 88.57 88.71 85.71 86.31 3,062,590
08/29/2013 86.92 89.66 86.67 88.78 3,950,112
08/28/2013 83.93 88.2699 83.401 86.66 5,078,664
08/27/2013 84.52 86.31 83.28 83.95 3,579,236
08/26/2013 85.45 88.63 84.5 86.44 4,417,770
08/23/2013 83.1 85.955 82.8 85.61 4,584,703
08/22/2013 83.39 83.75 81.65 82.72 2,998,130
08/21/2013 82.76 84.41 80.84 83.39 10,245,840
08/20/2013 80.27 83.77 79.86 82.77 6,115,748
08/19/2013 76.66 80.4 76.23 79.46 5,217,211
08/16/2013 74.7 77.25 74.23 76.38 4,553,018
08/15/2013 76.15 76.35 73.58 73.93 4,107,756
08/14/2013 78.64 78.8485 77.1 77.28 2,487,286
08/13/2013 79.03 79.13 77.64 78.64 1,985,008
08/12/2013 77.56 79.13 77.44 78.59 2,689,821
08/09/2013 75.71 78.9 75.67 78.17 3,975,823
08/08/2013 73.5 79.6 72.49 76.48 12,762,490
08/07/2013 81.02 81.1 78.51 79.26 7,134,919
08/06/2013 81.12 82.51 79.85 81.32 4,950,442
08/05/2013 77.59 81.52 75.434 81.1 7,286,367
08/02/2013 78.1 78.6499 76.3301 78.11 2,535,544
08/01/2013 78 79.19 76.8015 78.49 3,532,072
07/31/2013 76.48 77.95 75.8 77.2 2,058,593
07/30/2013 74.5 76.95 74.3001 75.96 1,886,623
07/29/2013 75.41 76.1 74.3 75.03 1,815,117
07/26/2013 74.28 76.18 73.71 75.33 2,344,623
07/25/2013 74.79 74.86 71.42 73.79 2,741,255
07/24/2013 75.5 75.68 73.91 74.56 1,835,058
07/23/2013 76 76.33 74.1 74.36 1,831,085
07/22/2013 73.4 75.84 72.41 75.58 3,056,698
07/19/2013 73.8 74.32 72.61 73.62 3,167,844
07/18/2013 72.25 74.78 72.2 73.86 4,147,159
07/17/2013 71.9 73 71.73 72.23 3,105,238
07/16/2013 73.37 75.8917 71.73 72.01 4,981,675
07/15/2013 68.85 73.36 68.72 73.19 5,492,301
07/12/2013 70.66 71.3465 68.22 68.88 4,569,990
07/11/2013 71.5 71.5 67.51 70.74 8,425,362
07/10/2013 73.09 73.24 67.79 70.09 8,289,986
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?