$89.52 -0.01 (%) Keurig Green Mountain Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201689.6089.8289.4589.523,581,884
2/4/201689.5689.8489.4889.534,130,795
2/3/201689.7890.0089.6589.683,277,730
2/2/201689.6089.8889.5089.713,304,279
2/1/201689.2589.7289.1589.545,053,893
1/29/201689.1589.2889.0589.253,326,506
1/28/201689.3089.4689.0389.094,009,229
1/27/201689.3089.6389.2189.302,653,904
1/26/201689.1889.5389.0489.482,832,473
1/25/201689.1389.3388.8888.912,329,417
1/22/201689.4589.5188.9089.153,086,958
1/21/201689.7689.8189.0089.433,452,074
1/20/201689.7189.8089.1289.773,404,139
1/19/201690.1090.2689.6389.835,595,144
1/15/201690.0090.2789.9190.023,104,966
1/14/201690.1690.3790.0190.115,746,131
1/13/201690.5190.6090.0790.115,337,759
1/12/201690.2090.4690.0090.424,829,437
1/11/201690.2590.3490.1090.212,294,947
1/8/201690.1990.3790.1090.292,548,190
1/7/201689.9490.3489.9390.153,121,500
1/6/201689.7590.3089.6690.282,774,604
1/5/201689.9290.1589.7789.902,889,783
1/4/201689.6090.2489.5490.082,742,783
12/31/201590.0290.3889.9089.981,681,576
12/30/201590.0690.2090.0190.111,284,835
12/29/201589.8890.3289.8390.211,041,618
12/28/201589.8089.9389.5989.901,602,278
12/24/201589.7590.1789.7089.88977,212
12/23/201589.4389.7989.3889.732,549,103
12/22/201588.9389.7088.8289.481,818,504
12/21/201588.6589.0988.5188.752,753,232
12/18/201588.7889.1087.8488.2511,529,591
12/17/201589.1689.2888.7588.875,674,899
12/16/201589.1189.3389.0089.224,898,799
12/15/201589.1789.4588.9689.114,309,842
12/14/201589.0089.4988.8289.276,146,204
12/11/201589.3089.4888.8988.966,009,591
12/10/201589.5189.8889.4089.456,310,049
12/9/201589.3189.8489.3089.507,095,524
12/8/201589.1490.0389.0089.6512,074,400
12/7/201590.0390.1788.8588.8941,371,126
12/4/201554.2254.2951.5251.703,784,538
12/3/201552.4654.5051.5654.304,971,130
12/2/201552.7653.9552.1352.463,020,925
12/1/201553.3153.4151.2252.985,287,820
11/30/201551.1053.6950.6552.405,891,843
11/27/201552.8953.0550.5150.842,470,709
11/25/201549.4253.4549.3252.766,836,021
11/24/201545.6848.9745.5648.854,101,670
11/23/201547.6947.9745.5545.724,734,182
11/20/201548.5349.0046.4047.445,592,380
11/19/201547.7751.7246.3647.8820,093,912
11/18/201540.3141.3539.8040.507,375,530
11/17/201543.8544.2440.0440.136,025,493
11/16/201543.3844.5242.7644.493,955,233
11/13/201545.1445.3043.2943.513,409,061
11/12/201546.0046.7645.3245.412,622,602
11/11/201548.5248.8546.0646.245,074,898
11/10/201552.1652.4249.5550.043,028,979
11/9/201552.6053.2451.9352.382,142,343
11/6/201552.0752.6951.3252.681,486,979
11/5/201551.5652.9451.2752.581,430,276
11/4/201551.9655.0450.8150.873,081,623
11/3/201551.6054.9651.6054.844,430,981
11/2/201550.5451.8350.2551.612,416,441
10/30/201551.7452.1650.5950.752,486,686
10/29/201552.5753.0551.0551.722,013,835
10/28/201551.7754.0151.6852.912,293,555
10/27/201553.0253.6251.1051.582,111,253
10/26/201555.0455.3353.0653.241,409,805
10/23/201554.3055.8753.8955.012,495,014
10/22/201554.6355.2253.4654.061,796,224
10/21/201552.9655.3452.9654.612,201,205
10/20/201553.0554.0752.6852.941,667,914
10/19/201550.8453.2150.0053.103,056,548
10/16/201553.1953.2150.5550.803,063,603
10/15/201554.3054.6952.2852.772,251,523
10/14/201555.3455.3453.7854.172,255,422
10/13/201554.9856.8054.4454.972,504,765
10/12/201557.5257.9854.8055.032,106,065
10/9/201557.7258.2057.1257.551,974,005
10/8/201555.9958.2155.7857.862,598,743
10/7/201555.6457.5855.5156.182,416,952
10/6/201554.5855.7154.4455.232,280,796
10/5/201554.2255.1454.1154.652,125,828
10/2/201550.4653.7849.5153.652,579,210
10/1/201552.0652.6250.4252.052,999,705
9/30/201554.1454.7251.7152.142,068,564
9/29/201553.6254.7052.7453.712,529,867
9/28/201555.4255.7552.9053.191,401,364
9/25/201554.6655.9354.5555.521,336,357
9/24/201554.8455.4854.2355.171,676,344
9/23/201556.7056.8154.7655.071,642,660
9/22/201556.2856.9955.5756.701,874,853
9/21/201556.8257.7756.6957.001,404,043
9/18/201556.6457.0855.2756.743,837,152
9/17/201560.2660.2857.0257.193,252,981
9/16/201558.3560.3058.1160.152,631,347
9/15/201559.5159.6957.5758.132,605,195
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center