$76.63 +0.99 (%) Keurig Green Mountain Inc - NASDAQ

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMCR historical data

Date Open High Low Close Volume
6/30/201576.5076.7775.3276.632,545,950
6/29/201577.0877.8975.5675.641,537,400
6/26/201577.9478.6377.5377.962,478,701
6/25/201580.9381.1878.0378.302,808,164
6/24/201583.6383.7980.9381.181,816,123
6/23/201582.4283.7782.2083.431,320,752
6/22/201583.4883.7282.2782.421,603,026
6/19/201583.4984.7382.6583.203,255,830
6/18/201583.8185.0483.4283.571,281,017
6/17/201583.7184.6883.0383.841,007,795
6/16/201584.8984.9983.4583.532,137,617
6/15/201583.4885.0082.7884.811,989,319
6/12/201582.3584.4380.8383.832,911,897
6/11/201584.5284.8583.5584.302,038,392
6/10/201585.0185.1184.1384.171,779,383
6/9/201585.4885.7084.4984.842,932,694
6/8/201586.0286.7784.2585.671,912,248
6/5/201583.6087.1283.5385.933,492,079
6/4/201583.9984.4182.4283.392,846,964
6/3/201585.8285.8284.2084.362,505,611
6/2/201586.0686.5685.3385.341,776,646
6/1/201586.7786.7785.1286.231,899,426
5/29/201588.3488.3986.1986.242,520,145
5/28/201588.7489.1387.8988.221,639,283
5/27/201589.8090.1288.3988.671,931,148
5/26/201590.2990.4889.2189.861,775,651
5/22/201591.1291.3590.6090.761,797,127
5/21/201589.7691.5489.5690.992,594,955
5/20/201588.4390.3588.0189.534,233,351
5/19/201590.5890.8788.6089.023,733,141
5/18/201594.0094.1089.8990.426,761,196
5/15/201596.5096.8093.3394.269,933,425
5/14/2015102.66104.81102.66103.082,524,723
5/13/2015100.76102.60100.66102.132,405,064
5/12/2015101.00101.1399.36100.261,725,788
5/11/2015101.60103.38100.85100.872,560,744
5/8/201598.65101.9998.52101.493,330,536
5/7/201595.45100.9195.0298.169,193,824
5/6/2015110.86111.70107.55108.084,492,643
5/5/2015111.60112.53109.76110.001,795,484
5/4/2015116.03116.03110.91111.623,128,904
5/1/2015116.60117.85115.56116.231,592,037
4/30/2015114.13117.82113.93116.371,874,274
4/29/2015114.76115.10113.15114.221,422,313
4/28/2015115.42116.85115.12115.49851,411
4/27/2015115.20116.18114.54115.46930,679
4/24/2015114.48115.65113.75115.05824,409
4/23/2015113.74114.33112.65113.551,036,943
4/22/2015112.93114.67112.07114.531,202,768
4/21/2015113.82114.00111.20112.261,106,366
4/20/2015113.68114.67112.79113.12973,239
4/17/2015113.33114.14112.15112.801,348,806
4/16/2015115.84116.17114.26114.36874,134
4/15/2015115.85117.25115.25116.141,264,640
4/14/2015116.39117.23114.49115.181,604,209
4/13/2015116.13117.63116.13116.39757,659
4/10/2015118.84119.55116.11116.54748,158
4/9/2015117.95119.48117.37118.44754,393
4/8/2015114.65118.21114.65117.671,312,627
4/7/2015115.30116.12114.57114.73801,789
4/6/2015112.51115.55112.50115.251,660,707
4/2/2015112.49114.58112.49114.131,055,650
4/1/2015111.50112.70110.84112.651,172,295
3/31/2015113.09113.74111.68111.732,498,648
3/30/2015114.12114.53111.31113.962,403,425
3/27/2015113.41115.08113.03113.202,460,983
3/26/2015117.20117.36113.09113.542,968,731
3/25/2015122.93122.93117.70117.702,243,686
3/24/2015122.36126.00122.19123.881,290,496
3/23/2015122.72124.00122.43122.52716,952
3/20/2015123.26123.45121.05122.952,080,937
3/19/2015122.91123.14121.01122.371,296,881
3/18/2015123.50124.16119.94123.552,396,876
3/17/2015124.80125.36123.38124.512,216,566
3/16/2015125.32125.97123.94125.461,256,489
3/13/2015125.64126.78122.84124.691,254,290
3/12/2015125.42127.76125.32126.481,120,901
3/11/2015124.90127.98123.87124.621,343,434
3/10/2015125.23125.90123.83124.971,113,782
3/9/2015126.42126.54124.62126.241,043,698
3/6/2015128.64129.57125.41126.241,485,793
3/5/2015129.32129.70127.82129.05784,253
3/4/2015129.95130.21127.46128.591,204,339
3/3/2015129.91130.83129.17130.171,239,286
3/2/2015127.90131.09126.50130.871,852,564
2/27/2015125.20127.86125.04127.581,489,150
2/26/2015123.81124.97123.23124.89991,944
2/25/2015125.55125.55123.64124.101,108,228
2/24/2015124.03125.56122.87125.391,500,679
2/23/2015123.27124.80122.53124.721,421,426
2/20/2015120.59123.50118.90122.872,215,768
2/19/2015118.88120.59117.84120.281,367,930
2/18/2015117.76118.52117.51118.20918,468
2/17/2015118.45118.59117.36117.931,168,203
2/13/2015117.81119.06116.57118.532,856,728
2/12/2015119.69119.71117.83117.971,239,465
2/11/2015117.51119.76117.25119.451,382,924
2/10/2015116.88118.19114.92117.901,986,137
2/9/2015118.05118.50116.40116.722,107,489
2/6/2015115.21118.92112.95118.903,650,592
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!