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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 19, 2013	79.48	82.95	79.15	81.78	4,308,843	+2.48(+3.13%)
Jun 18, 2013	79.55	79.85	78.30	79.30	1,604,162	-0.11(-0.14%)
Jun 17, 2013	78.87	80.93	78.87	79.41	2,956,228	+1.03(+1.31%)
Jun 14, 2013	78.40	79.94	77.35	78.38	0	-0.02(-0.03%)
Jun 13, 2013	76.35	78.63	75.15	78.40	2,983,455	+1.67(+2.18%)
Jun 12, 2013	76.76	77.38	75.90	76.73	2,053,144	+0.38(+0.50%)
Jun 11, 2013	76.56	77.55	75.46	76.35	2,033,090	-1.64(-2.10%)
Jun 10, 2013	77.61	78.99	76.56	77.99	0	+1.90(+2.50%)
Jun 07, 2013	75.58	76.39	74.10	76.09	0	+1.41(+1.89%)
Jun 06, 2013	74.35	75.57	73.67	74.68	4,066,194	+1.93(+2.65%)
Jun 05, 2013	72.92	73.84	72.26	72.75	0	-0.95(-1.29%)
Jun 04, 2013	73.63	74.83	72.46	73.70	0	+0.39(+0.53%)
Jun 03, 2013	73.30	73.41	70.57	73.31	3,026,435	+0.18(+0.25%)
May 31, 2013	73.23	75.82	72.50	73.13	3,509,506	-0.57(-0.77%)
May 30, 2013	73.49	74.50	73.07	73.70	0	-0.55(-0.74%)
May 29, 2013	72.31	74.84	72.00	74.25	3,396,298	+1.25(+1.71%)
May 28, 2013	73.91	74.85	71.70	73.00	4,123,794	+1.10(+1.53%)
May 24, 2013	72.30	72.90	70.09	71.90	0	-1.03(-1.41%)
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%)

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

WHAT'S POPULAR IN THE VILLE

The QE Carry Trade Is Imploding Right Under Everyone's Noses
Vince Foster

The Future of Android Looks More Like Apple Inc.
Mike Schuster

Immunotherapy: Four Companies on the Verge of Cancer-Treatment Breakthroughs
TM Meyer

The Waning Integrity of US Financial Markets
Todd Harrison

Tech News: Tesla Motors Inc's First Recall Is a Display of Public Relations Prowess
Josh Wolonick

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE