$58.38 +0.95 (%) Keurig Green Mountain Inc - NASDAQ

Sep. 4, 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
9/4/201556.5658.7956.5458.382,716,423
9/3/201557.4858.2456.2757.432,944,173
9/2/201555.7756.6255.1356.562,441,052
9/1/201555.3356.5054.6955.102,754,139
8/31/201553.5957.2553.5156.603,309,074
8/28/201553.5054.4653.5054.111,372,437
8/27/201553.0054.6152.6253.992,554,109
8/26/201552.7152.7350.6952.563,385,011
8/25/201552.0552.5351.3251.964,053,702
8/24/201546.6251.7445.2551.305,905,098
8/21/201549.8550.7849.8150.143,096,168
8/20/201548.8951.0548.8050.402,795,954
8/19/201550.2350.4049.0149.462,685,612
8/18/201551.0751.2550.1550.241,698,298
8/17/201550.5051.0050.2050.941,612,902
8/14/201550.0450.9049.9350.602,110,784
8/13/201552.5952.6549.1350.285,515,673
8/12/201552.7553.2852.1952.892,190,318
8/11/201554.5854.5852.1352.963,190,999
8/10/201554.0555.3553.6854.613,303,985
8/7/201553.2154.3352.9653.435,161,881
8/6/201553.9255.7752.4052.6718,050,134
8/5/201576.9677.3974.7974.984,338,725
8/4/201575.6277.0475.4976.591,792,653
8/3/201575.4476.7275.0575.472,206,481
7/31/201574.3275.2573.7375.041,659,628
7/30/201574.4574.7272.9174.211,318,236
7/29/201574.4676.4973.7674.762,632,706
7/28/201571.6972.1870.5271.801,107,170
7/27/201569.5072.3568.7871.361,935,205
7/24/201571.0571.1669.2669.411,154,080
7/23/201572.1972.1971.0271.321,034,361
7/22/201570.9572.3670.5571.921,929,635
7/21/201570.3071.6370.1470.991,124,787
7/20/201569.7071.7069.3571.041,625,976
7/17/201570.5970.7469.2669.651,097,964
7/16/201569.2271.2569.2070.421,778,758
7/15/201569.5870.8368.7268.841,629,536
7/14/201569.5370.6569.4469.971,208,520
7/13/201570.3570.6469.5870.361,558,732
7/10/201571.7871.7870.1470.241,084,413
7/9/201571.5772.5070.6370.671,666,339
7/8/201571.7272.4770.7170.881,368,687
7/7/201571.7672.3470.5172.062,339,058
7/6/201573.5473.7471.4471.772,129,284
7/2/201574.4875.4173.8374.331,919,550
7/1/201577.0177.0974.4174.701,968,214
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
  • 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!