GREEN MNTN COFFEE ROASTER $80.01

down -0.21


21/5/2013 04:21 PM  |  NASDAQ : GMCR  |  Industries : Manufacturing / Other Food Manufacturing
Type:

GMCR historical data

Date Open High Low Close Volume
5/21/2013 80.48 81.68 79.00 80.01 37542
5/20/2013 79.59 81.64 78.55 80.22 44500
5/17/2013 79.42 80.13 78.27 79.61 43544
5/16/2013 79.37 81.70 79.24 79.50 48035
5/15/2013 78.03 79.98 77.65 79.58 42745
5/14/2013 76.88 81.50 76.66 78.39 86515
5/13/2013 76.09 77.56 75.25 77.38 57654
5/10/2013 75.52 77.52 73.55 77.22 98048
5/9/2013 67.92 76.99 67.00 76.04 262184
5/8/2013 58.94 59.48 57.76 59.48 87980
5/7/2013 59.16 59.55 58.12 58.56 31574
5/6/2013 58.52 59.56 58.13 58.78 29501
5/3/2013 57.77 59.62 57.76 58.08 33045
5/2/2013 57.41 58.18 57.01 57.35 31248
5/1/2013 57.09 57.53 55.69 57.09 29291
4/30/2013 56.27 57.50 56.01 57.40 23304
4/29/2013 55.70 57.19 55.45 56.47 22420
4/26/2013 56.50 57.23 55.31 55.56 22520
4/25/2013 57.42 57.90 56.44 56.55 22319
4/24/2013 56.54 58.30 56.26 56.91 26313
4/23/2013 55.57 57.50 55.35 56.19 29345
4/22/2013 55.13 55.75 53.56 55.12 18998
4/19/2013 54.83 56.04 54.57 55.01 20022
4/18/2013 55.72 56.14 53.82 54.46 18152
4/17/2013 56.52 56.70 53.87 55.44 21805
4/16/2013 55.79 57.32 55.00 56.98 23454
4/15/2013 57.30 57.44 54.41 54.66 27351
4/12/2013 57.62 58.08 56.90 57.44 14532
4/11/2013 57.24 58.43 57.21 58.22 23797
4/10/2013 55.43 57.75 55.26 57.11 32148
4/9/2013 55.00 55.96 54.90 55.26 21853
4/8/2013 53.07 55.09 53.07 54.82 23225
4/5/2013 53.99 54.18 52.58 53.23 32533
4/4/2013 54.05 55.60 52.73 54.97 33817
4/3/2013 57.49 58.10 53.51 54.14 44089
4/2/2013 57.96 58.84 56.98 57.61 26222
4/1/2013 57.48 59.30 56.38 57.47 46376
3/28/2013 55.95 57.00 55.78 56.76 26992
3/27/2013 55.26 56.26 55.10 55.88 18989
3/26/2013 55.68 55.92 54.76 55.83 14368
3/25/2013 55.50 55.85 54.70 55.62 18255
3/22/2013 55.89 56.30 55.40 55.43 17223
3/21/2013 55.62 56.43 54.72 55.59 21031
3/20/2013 56.22 56.63 55.51 55.85 39099
3/19/2013 55.55 57.00 55.08 56.19 41771
3/18/2013 53.99 55.12 53.33 55.06 19741
3/15/2013 53.87 54.66 53.58 54.22 25197
3/14/2013 54.52 54.53 52.90 53.67 27012
3/13/2013 54.42 54.89 54.08 54.61 24089
3/12/2013 53.59 54.61 53.30 54.60 32539
3/11/2013 52.79 54.00 52.36 53.99 31479
3/8/2013 52.25 53.32 51.41 52.87 44670
3/7/2013 50.00 51.65 49.84 51.56 54608
3/6/2013 48.53 49.34 48.38 49.18 19951
3/5/2013 48.53 48.75 48.04 48.41 25107
3/4/2013 48.71 49.71 47.40 47.92 42096
3/1/2013 47.65 49.45 47.12 48.91 47883
2/28/2013 46.62 48.35 46.52 47.75 47226
2/27/2013 45.33 46.98 45.33 46.78 36065
2/26/2013 44.09 45.65 43.01 45.40 39227
2/25/2013 45.56 45.97 44.00 44.01 23197
2/22/2013 46.00 46.10 45.11 45.53 16730
2/21/2013 45.60 46.24 44.71 45.87 40687
2/20/2013 45.65 46.55 45.23 45.76 41114
2/19/2013 44.40 45.57 44.37 45.35 28550
2/15/2013 45.65 46.61 44.20 44.39 50264
2/14/2013 44.18 46.57 43.96 45.56 54634
2/13/2013 43.52 44.42 43.30 44.32 36529
2/12/2013 43.23 43.71 42.25 43.66 50023
2/11/2013 43.92 44.91 42.70 43.12 83493
2/8/2013 46.66 46.75 44.76 45.16 63097
2/7/2013 44.66 47.55 43.85 46.32 184306
2/6/2013 47.54 49.10 46.68 48.94 109462
2/5/2013 47.10 48.70 47.00 47.50 69329
2/4/2013 46.50 47.35 45.62 46.70 37320
2/1/2013 46.00 47.62 44.77 46.92 66520
1/31/2013 44.51 45.65 43.82 45.53 44492
1/30/2013 44.28 45.55 44.01 44.56 44829
1/29/2013 45.19 45.25 43.04 43.28 48005
1/28/2013 46.55 46.75 44.95 45.26 37695
1/25/2013 44.77 46.37 44.11 46.31 72028
1/24/2013 41.19 44.88 41.00 43.78 80155
1/23/2013 41.25 41.45 40.49 41.08 25924
1/22/2013 40.40 41.65 40.40 41.13 34569
1/18/2013 40.76 41.25 40.38 40.60 27292
1/17/2013 39.59 40.98 38.94 40.88 33209
1/16/2013 39.27 39.58 38.73 39.25 23956
1/15/2013 40.19 40.44 38.90 39.36 39605
1/14/2013 40.99 41.27 39.23 39.34 35095
1/11/2013 39.49 41.77 39.40 41.23 37119
1/10/2013 39.95 40.20 38.83 39.63 27655
1/9/2013 40.42 40.75 39.57 39.80 20300
1/8/2013 40.36 40.43 38.90 40.13 36472
1/7/2013 41.76 41.83 40.07 40.28 49109
1/4/2013 43.13 43.52 42.01 42.08 32856
1/3/2013 43.50 43.53 42.14 42.87 39623
1/2/2013 42.11 43.79 42.07 43.49 47275
12/31/2012 40.12 41.59 39.58 41.34 37363
12/28/2012 41.15 41.17 40.17 40.35 21543
12/27/2012 41.83 42.07 41.10 41.40 22916
Marketplace
Trading Center