Green Mountain Coffee Roasters Stock Price History | Historical GMCR Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	74.02	74.48	69.35	72.93	8,026,710	-3.32(-4.35%)
May 22, 2013	80.02	80.70	74.09	76.25	4,523,868	-3.76(-4.70%)
May 21, 2013	80.48	81.68	79.00	80.01	0	-0.21(-0.26%)
May 20, 2013	79.59	81.64	78.55	80.22	4,449,948	+0.61(+0.77%)
May 17, 2013	79.42	80.13	78.27	79.61	0	+0.11(+0.14%)
May 16, 2013	79.37	81.70	79.24	79.50	4,802,490	-0.08(-0.10%)
May 15, 2013	78.03	79.98	77.65	79.58	4,274,241	+2.20(+2.84%)
May 13, 2013	76.09	77.56	75.25	77.38	5,764,419	+0.16(+0.21%)
May 10, 2013	75.52	77.52	73.55	77.22	0	+1.18(+1.55%)
May 09, 2013	67.92	76.99	67.00	76.04	26,215,790	+16.56(+27.84%)
May 08, 2013	58.94	59.48	57.76	59.48	8,780,967	+0.92(+1.57%)
May 07, 2013	59.16	59.55	58.12	58.56	3,157,381	-0.22(-0.37%)
May 06, 2013	58.52	59.56	58.13	58.78	2,950,075	+0.70(+1.21%)
May 03, 2013	57.77	58.93	57.35	58.08	0	+0.73(+1.27%)
May 02, 2013	57.41	58.18	57.01	57.35	3,124,765	+0.26(+0.46%)
May 01, 2013	57.09	57.53	55.69	57.09	0	-0.31(-0.54%)
Apr 30, 2013	56.27	57.50	56.01	57.40	2,330,370	+0.93(+1.65%)
Apr 29, 2013	55.70	57.19	55.45	56.47	2,241,980	+0.91(+1.64%)
Apr 26, 2013	56.50	56.55	55.31	55.56	2,251,930	-0.99(-1.75%)
Apr 25, 2013	57.42	57.90	56.53	56.55	0	-0.36(-0.63%)
Apr 24, 2013	56.54	58.30	56.26	56.91	0	+0.72(+1.28%)
Apr 23, 2013	55.57	57.50	55.35	56.19	2,934,448	+1.07(+1.94%)
Apr 22, 2013	55.13	55.75	53.56	55.12	1,899,754	+0.11(+0.20%)
Apr 19, 2013	54.83	56.04	54.57	55.01	2,002,164	+0.55(+1.01%)
Apr 18, 2013	55.72	56.14	53.82	54.46	1,814,645	-0.98(-1.77%)
Apr 17, 2013	56.52	56.70	53.87	55.44	2,180,495	-1.54(-2.70%)
Apr 16, 2013	55.79	57.32	55.00	56.98	2,345,381	+2.32(+4.24%)
Apr 15, 2013	57.30	57.44	54.41	54.66	2,735,094	-2.78(-4.84%)
Apr 12, 2013	57.62	58.08	56.90	57.44	1,453,121	-0.78(-1.34%)
Apr 11, 2013	57.24	58.43	57.21	58.22	2,379,624	+1.11(+1.94%)
Apr 10, 2013	55.43	57.75	55.26	57.11	3,214,752	+1.85(+3.35%)
Apr 09, 2013	55.00	55.96	54.90	55.26	2,185,203	+0.44(+0.80%)
Apr 08, 2013	53.07	55.09	53.07	54.82	2,322,488	+1.59(+2.99%)
Apr 05, 2013	53.99	54.18	52.58	53.23	3,253,749	-1.74(-3.17%)
Apr 04, 2013	54.05	55.60	52.73	54.97	3,381,647	+0.83(+1.53%)
Apr 03, 2013	57.49	58.10	53.51	54.14	4,407,863	-3.47(-6.02%)
Apr 02, 2013	57.96	58.84	56.98	57.61	2,622,114	+0.14(+0.24%)
Apr 01, 2013	57.48	59.30	56.38	57.47	4,637,600	+0.71(+1.25%)
Mar 28, 2013	55.95	57.00	55.78	56.76	2,701,632	+0.88(+1.57%)
Mar 27, 2013	55.26	56.26	55.10	55.88	1,898,854	+0.05(+0.09%)
Mar 26, 2013	55.68	55.92	54.76	55.83	1,436,429	+0.21(+0.38%)
Mar 25, 2013	55.50	55.85	54.70	55.62	1,825,437	+0.19(+0.34%)
Mar 22, 2013	55.89	56.30	55.40	55.43	1,747,841	-0.16(-0.29%)
Mar 21, 2013	55.62	56.43	54.72	55.59	2,102,533	-0.26(-0.47%)
Mar 20, 2013	56.22	56.63	55.51	55.85	3,909,352	-0.34(-0.61%)
Mar 19, 2013	55.55	57.00	55.08	56.19	4,176,774	+1.13(+2.05%)
Mar 18, 2013	53.99	55.12	53.33	55.06	1,974,028	+0.84(+1.55%)
Mar 15, 2013	53.87	54.66	53.58	54.22	2,520,096	+0.55(+1.02%)
Mar 14, 2013	54.52	54.53	52.90	53.67	2,699,557	-0.94(-1.72%)
Mar 13, 2013	54.42	54.89	54.08	54.61	2,407,105	+0.01(+0.02%)
Mar 12, 2013	53.59	54.61	53.30	54.60	3,253,845	+0.61(+1.13%)
Mar 11, 2013	52.79	54.00	52.36	53.99	3,147,823	+1.12(+2.12%)
Mar 08, 2013	52.25	53.32	51.41	52.87	4,466,931	+1.31(+2.54%)
Mar 07, 2013	50.00	51.65	49.84	51.56	5,460,754	+2.38(+4.84%)
Mar 06, 2013	48.53	49.34	48.38	49.18	1,995,101	+0.77(+1.59%)
Mar 05, 2013	48.53	48.75	48.04	48.41	2,510,666	+0.49(+1.02%)
Mar 04, 2013	48.71	49.71	47.40	47.92	4,209,504	-0.99(-2.02%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

Free News Feed