$139.78 +2.61 (%) Keurig Green Mountain Inc - NASDAQ

Dec. 22, 2014 | 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
12/19/2014137.78138.63136.24137.171,891,399
12/18/2014138.03138.98135.90137.611,204,316
12/17/2014135.12137.08133.35136.651,225,750
12/16/2014134.35138.90133.87135.101,626,788
12/15/2014136.56136.70133.88134.45990,040
12/12/2014138.39140.26136.26136.281,246,556
12/11/2014138.27141.34137.66139.691,437,315
12/10/2014133.09141.69133.02138.243,328,347
12/9/2014130.26133.66129.36132.991,645,054
12/8/2014133.76134.47130.33131.701,796,005
12/5/2014134.07136.45133.91134.211,254,993
12/4/2014136.17136.25133.65134.381,683,165
12/3/2014137.73138.24135.16135.911,452,233
12/2/2014139.21140.25135.57137.841,957,714
12/1/2014141.39142.75138.41139.011,457,476
11/28/2014142.76143.50141.51142.14740,799
11/26/2014140.87144.25140.66142.051,334,759
11/25/2014138.19141.92138.16139.932,149,973
11/24/2014140.28140.58137.52138.392,155,432
11/21/2014144.47144.47137.53140.374,384,013
11/20/2014150.40150.57139.50142.5010,191,572
11/19/2014157.21157.74153.50153.952,671,302
11/18/2014154.82158.87154.74157.101,303,452
11/17/2014154.20155.23152.89154.501,232,565
11/14/2014155.00156.92153.92154.271,640,592
11/13/2014153.44154.24151.67153.911,439,716
11/12/2014153.80154.94151.27152.731,283,542
11/11/2014155.58156.24153.51154.69807,092
11/10/2014153.48156.51152.22155.371,263,580
11/7/2014153.55153.85150.72152.90972,669
11/6/2014150.25153.61150.22153.061,198,098
11/5/2014153.73153.90149.75150.461,860,023
11/4/2014151.86152.94151.00152.111,352,311
11/3/2014152.15153.30151.33151.901,532,458
10/31/2014152.73155.09151.14151.752,166,969
10/30/2014147.18150.62146.44149.981,061,666
10/29/2014146.68147.90146.13147.87889,614
10/28/2014143.51148.11143.31146.661,924,778
10/27/2014145.14145.73142.55143.281,142,339
10/24/2014143.98145.54143.43145.241,367,558
10/23/2014146.01146.64142.94144.001,409,765
10/22/2014145.29147.85144.02145.121,589,711
10/21/2014142.99145.11141.88144.641,340,261
10/20/2014137.62143.90136.00143.031,872,397
10/17/2014138.82139.43135.36137.711,531,082
10/16/2014137.14139.48135.90137.981,771,746
10/15/2014137.02140.71136.75139.611,658,396
10/14/2014139.62141.23137.60138.651,679,325
10/13/2014140.10141.70137.85138.421,355,788
10/10/2014143.25143.79138.40140.161,731,980
10/9/2014143.46145.23143.00143.172,194,762
10/8/2014139.37143.66138.33143.582,305,515
10/7/2014136.62140.52135.62139.754,634,357
10/6/2014133.08133.53131.57133.251,065,611
10/3/2014131.09133.28130.49133.02942,630
10/2/2014128.01130.28127.84130.051,116,227
10/1/2014130.12130.34127.51128.301,515,131
9/30/2014130.68132.66129.42130.131,178,826
9/29/2014129.76131.00128.29130.401,770,195
9/26/2014128.61130.87128.61130.63710,084
9/25/2014132.08132.47127.61128.921,826,893
9/24/2014132.10132.54131.32132.21887,307
9/23/2014131.97132.99131.20131.64923,364
9/22/2014134.80135.00131.95132.19966,446
9/19/2014138.23138.84134.80134.963,418,747
9/18/2014136.13137.57134.70137.481,125,378
9/17/2014134.25135.82132.42135.391,368,694
9/16/2014131.35134.78131.15134.251,569,611
9/15/2014131.58131.63130.19131.421,113,484
9/12/2014131.39132.98130.65131.111,273,523
9/11/2014130.51131.97130.00131.851,054,348
9/10/2014127.45131.25127.34131.191,141,727
9/9/2014129.11129.99126.89127.271,239,159
9/8/2014131.05131.83128.61129.341,473,882
9/5/2014132.18132.50131.12131.501,173,958
9/4/2014134.00134.98131.15131.641,025,074
9/3/2014134.75135.50132.93133.961,046,647
9/2/2014133.27134.98132.51133.30778,994
8/29/2014134.85135.70133.27133.32886,355
8/28/2014134.43135.14133.39134.45848,293
8/27/2014136.00136.55134.36134.731,721,059
8/26/2014134.23136.91133.26136.551,587,612
8/25/2014132.31135.09131.50134.202,664,156
8/22/2014125.65135.99125.40133.3610,776,093
8/21/2014117.56118.84117.37117.751,264,225
8/20/2014117.62118.60116.99117.58973,462
8/19/2014115.10117.87115.09117.431,383,201
8/18/2014115.30115.90114.73115.091,013,060
8/15/2014115.06115.17113.38115.001,521,849
8/14/2014114.63117.16113.83114.301,886,644
8/13/2014114.10115.18113.77114.051,275,167
8/12/2014115.03115.86113.38114.071,985,474
8/11/2014113.41116.31112.77115.431,768,535
8/8/2014115.79116.14113.15113.202,875,251
8/7/2014118.21119.94116.03116.394,664,105
8/6/2014118.21119.92117.61118.132,769,822
8/5/2014118.81119.47117.52117.741,527,340
8/4/2014119.38121.45118.48118.811,465,842
8/1/2014119.26120.14117.88119.761,406,397
7/31/2014119.82120.42119.05119.281,684,954
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center