$89.75 -0.11 (%) Keurig Green Mountain Inc - NASDAQ

May. 27, 2015 | 10:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMCR historical data

Date Open High Low Close Volume
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
2/5/2015110.01118.10109.06115.3010,099,723
2/4/2015126.71126.71121.01121.206,190,272
2/3/2015126.90127.12123.75126.092,201,652
2/2/2015121.64124.86120.10124.822,290,783
1/30/2015125.44126.36121.40122.562,499,532
1/29/2015126.83128.04125.03127.981,522,073
1/28/2015128.45129.75126.41126.911,398,714
1/27/2015130.03130.69127.45128.721,690,271
1/26/2015131.14133.76129.02131.642,254,502
1/23/2015134.48136.35130.40131.081,916,651
1/22/2015134.90135.47132.00134.701,792,495
1/21/2015131.17135.21130.65134.791,405,604
1/20/2015129.41132.32128.85131.851,055,955
1/16/2015127.41129.00127.41129.001,661,561
1/15/2015129.58130.33127.02127.371,744,812
1/14/2015130.37131.73128.71129.411,313,269
1/13/2015135.45135.54130.19131.111,638,857
1/12/2015137.81138.00133.80133.911,389,432
1/9/2015138.12139.74137.65137.721,565,502
1/8/2015135.00137.32134.31136.492,326,371
1/7/2015130.53135.35130.53133.021,819,718
1/6/2015129.81130.10126.54127.192,291,137
1/5/2015131.21131.92129.24129.721,103,065
1/2/2015132.81134.66130.85131.971,015,808
12/31/2014133.45134.83132.32132.401,074,926
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center