GMCR: Historical Prices for Green Mountain Coffee Roasters,

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	65.98	66.38	64.53	65.44	1,278,400	65.44
20-Nov-09	64.31	65.43	64.31	65.01	963,300	65.01
19-Nov-09	65.21	65.66	63.32	65.13	1,728,500	65.13
18-Nov-09	68.50	69.00	65.12	65.86	2,224,200	65.86
17-Nov-09	69.55	69.95	68.75	68.80	740,800	68.80
16-Nov-09	68.69	70.25	67.92	69.96	1,609,700	69.96
13-Nov-09	69.60	70.23	67.23	68.46	2,047,200	68.46
12-Nov-09	68.04	70.71	66.55	68.35	7,594,600	68.35
11-Nov-09	75.49	76.50	74.28	75.91	3,402,400	75.91
10-Nov-09	71.30	74.09	70.86	73.14	1,811,100	73.14
9-Nov-09	68.45	71.05	67.61	70.67	1,090,700	70.67
6-Nov-09	67.86	68.65	67.01	67.61	623,600	67.61
5-Nov-09	67.93	68.20	66.77	68.04	931,700	68.04
4-Nov-09	69.31	69.59	66.62	66.82	929,300	66.82
3-Nov-09	69.70	69.70	67.05	68.75	1,406,700	68.75
2-Nov-09	65.83	67.93	65.25	66.95	1,071,300	66.95
30-Oct-09	68.50	68.79	65.29	66.55	1,090,300	66.55
29-Oct-09	67.82	69.23	66.50	68.48	1,035,000	68.48
28-Oct-09	69.20	69.96	66.80	67.18	1,639,800	67.18
27-Oct-09	73.17	73.69	69.07	70.92	1,329,400	70.92
26-Oct-09	75.70	76.83	73.25	73.78	688,900	73.78
23-Oct-09	74.80	76.23	74.00	74.64	616,600	74.64
22-Oct-09	74.85	75.11	72.66	74.22	867,000	74.22
21-Oct-09	77.36	78.56	74.65	74.91	1,041,600	74.91
20-Oct-09	76.18	79.23	75.30	77.49	1,749,200	77.49
19-Oct-09	73.90	77.20	73.70	76.00	2,024,400	76.00
16-Oct-09	72.51	73.80	71.43	73.35	743,300	73.35
15-Oct-09	72.58	73.53	71.90	73.34	610,900	73.34
14-Oct-09	72.91	74.30	71.75	72.66	1,526,400	72.66
13-Oct-09	71.99	72.51	70.80	71.77	429,400	71.77
12-Oct-09	73.59	73.76	70.87	72.03	905,700	72.03
9-Oct-09	72.01	73.70	72.00	73.43	570,400	73.43
8-Oct-09	72.36	73.97	71.06	72.60	939,400	72.60
7-Oct-09	70.80	73.15	70.77	71.88	923,300	71.88
6-Oct-09	72.44	74.00	70.07	71.27	1,064,400	71.27
5-Oct-09	70.03	71.86	69.36	71.11	924,400	71.11
2-Oct-09	69.42	70.79	67.24	69.56	1,343,200	69.56
1-Oct-09	74.46	74.86	70.53	70.80	1,225,700	70.80
30-Sep-09	73.67	74.92	71.63	73.84	1,251,000	73.84
29-Sep-09	74.50	75.89	72.65	72.89	1,894,700	72.89
28-Sep-09	68.93	75.00	68.44	73.30	3,621,200	73.30
25-Sep-09	65.83	69.47	65.00	68.93	1,198,800	68.93
24-Sep-09	67.17	67.84	64.88	66.09	719,100	66.09
23-Sep-09	69.05	69.50	66.87	67.10	1,004,000	67.10
22-Sep-09	71.13	71.43	67.50	68.79	1,295,100	68.79
21-Sep-09	69.30	71.31	68.10	70.19	1,275,300	70.19
18-Sep-09	67.88	69.08	66.27	68.89	1,190,900	68.89
17-Sep-09	68.00	69.89	67.40	67.54	1,046,500	67.54
16-Sep-09	64.90	68.10	64.72	67.78	1,186,800	67.78
15-Sep-09	65.61	65.68	64.30	64.87	701,100	64.87
14-Sep-09	61.98	65.75	61.04	65.32	1,525,200	65.32
11-Sep-09	59.61	62.94	59.51	62.46	1,434,300	62.46
10-Sep-09	59.42	59.66	59.03	59.62	372,000	59.62
9-Sep-09	58.85	59.97	57.89	59.42	845,800	59.42
8-Sep-09	58.39	60.35	58.28	59.37	985,500	59.37
4-Sep-09	58.10	58.89	57.58	58.60	517,700	58.60
3-Sep-09	58.61	59.47	57.70	58.37	496,200	58.37
2-Sep-09	58.43	59.06	57.00	58.59	721,500	58.59
1-Sep-09	60.38	60.99	57.30	57.84	1,349,900	57.84
31-Aug-09	60.00	60.19	59.21	60.19	952,000	60.19
28-Aug-09	60.50	60.75	59.84	60.37	569,300	60.37
27-Aug-09	59.46	60.05	58.83	59.71	952,600	59.71
26-Aug-09	60.49	61.00	59.20	59.40	1,281,600	59.40
25-Aug-09	59.50	61.43	59.02	60.49	1,373,200	60.49
24-Aug-09	58.85	59.32	58.52	58.86	1,046,500	58.86
21-Aug-09	58.61	59.72	58.13	58.34	1,438,000	58.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions