GMCR Historical Prices | Green Mountain Coffee Roasters, Stock

Dow

0.08% Nasdaq

0.11%

Green Mountain Coffee Roasters, Inc. (GMCR)

-NasdaqGS

72.93 3.32(4.35%) May 23, 4:00PM EDT|After Hours : 73.30 0.37 (0.51%) May 23, 6:46PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	74.02	74.48	69.35	72.93	8,026,800	72.93
May 22, 2013	80.02	80.70	74.09	76.25	4,524,000	76.25
May 21, 2013	80.48	81.68	79.00	80.01	3,754,200	80.01
May 20, 2013	79.59	81.64	78.55	80.22	4,450,000	80.22
May 17, 2013	79.42	80.13	78.27	79.61	4,354,400	79.61
May 16, 2013	79.37	81.70	79.24	79.50	4,803,500	79.50
May 15, 2013	78.03	79.98	77.65	79.58	4,274,500	79.58
May 14, 2013	76.88	81.50	76.66	78.39	8,651,500	78.39
May 13, 2013	76.09	77.56	75.25	77.38	5,765,400	77.38
May 10, 2013	75.52	77.52	73.55	77.22	9,804,800	77.22
May 9, 2013	67.92	76.99	67.00	76.04	26,218,400	76.04
May 8, 2013	58.94	59.48	57.76	59.48	8,798,000	59.48
May 7, 2013	59.16	59.55	58.12	58.56	3,157,400	58.56
May 6, 2013	58.52	59.56	58.13	58.78	2,950,100	58.78
May 3, 2013	57.77	59.62	57.76	58.08	3,304,500	58.08
May 2, 2013	57.41	58.18	57.01	57.35	3,124,800	57.35
May 1, 2013	57.09	57.53	55.69	57.09	2,929,100	57.09
Apr 30, 2013	56.27	57.50	56.01	57.40	2,330,400	57.40
Apr 29, 2013	55.70	57.19	55.45	56.47	2,242,000	56.47
Apr 26, 2013	56.50	57.23	55.31	55.56	2,252,000	55.56
Apr 25, 2013	57.42	57.90	56.44	56.55	2,231,900	56.55
Apr 24, 2013	56.54	58.30	56.26	56.91	2,631,300	56.91
Apr 23, 2013	55.57	57.50	55.35	56.19	2,934,500	56.19
Apr 22, 2013	55.13	55.75	53.56	55.12	1,899,800	55.12
Apr 19, 2013	54.83	56.04	54.57	55.01	2,002,200	55.01
Apr 18, 2013	55.72	56.14	53.82	54.46	1,815,200	54.46
Apr 17, 2013	56.52	56.70	53.87	55.44	2,180,500	55.44
Apr 16, 2013	55.79	57.32	55.00	56.98	2,345,400	56.98
Apr 15, 2013	57.30	57.44	54.41	54.66	2,735,100	54.66
Apr 12, 2013	57.62	58.08	56.90	57.44	1,453,200	57.44
Apr 11, 2013	57.24	58.43	57.21	58.22	2,379,700	58.22
Apr 10, 2013	55.43	57.75	55.26	57.11	3,214,800	57.11
Apr 9, 2013	55.00	55.96	54.90	55.26	2,185,300	55.26
Apr 8, 2013	53.07	55.09	53.07	54.82	2,322,500	54.82
Apr 5, 2013	53.99	54.18	52.58	53.23	3,253,300	53.23
Apr 4, 2013	54.05	55.60	52.73	54.97	3,381,700	54.97
Apr 3, 2013	57.49	58.10	53.51	54.14	4,408,900	54.14
Apr 2, 2013	57.96	58.84	56.98	57.61	2,622,200	57.61
Apr 1, 2013	57.48	59.30	56.38	57.47	4,637,600	57.47
Mar 28, 2013	55.95	57.00	55.78	56.76	2,699,200	56.76
Mar 27, 2013	55.26	56.26	55.10	55.88	1,898,900	55.88
Mar 26, 2013	55.68	55.92	54.76	55.83	1,436,800	55.83
Mar 25, 2013	55.50	55.85	54.70	55.62	1,825,500	55.62
Mar 22, 2013	55.89	56.30	55.40	55.43	1,747,900	55.43
Mar 21, 2013	55.62	56.43	54.72	55.59	2,103,100	55.59
Mar 20, 2013	56.22	56.63	55.51	55.85	3,909,900	55.85
Mar 19, 2013	55.55	57.00	55.08	56.19	4,177,100	56.19
Mar 18, 2013	53.99	55.12	53.33	55.06	1,974,100	55.06
Mar 15, 2013	53.87	54.66	53.58	54.22	2,519,700	54.22
Mar 14, 2013	54.52	54.53	52.90	53.67	2,701,200	53.67
Mar 13, 2013	54.42	54.89	54.08	54.61	2,408,900	54.61
Mar 12, 2013	53.59	54.61	53.30	54.60	3,253,900	54.60
Mar 11, 2013	52.79	54.00	52.36	53.99	3,147,900	53.99
Mar 8, 2013	52.25	53.32	51.41	52.87	4,467,000	52.87
Mar 7, 2013	50.00	51.65	49.84	51.56	5,460,800	51.56
Mar 6, 2013	48.53	49.34	48.38	49.18	1,995,100	49.18
Mar 5, 2013	48.53	48.75	48.04	48.41	2,510,700	48.41
Mar 4, 2013	48.71	49.71	47.40	47.92	4,209,600	47.92
Mar 1, 2013	47.65	49.45	47.12	48.91	4,788,300	48.91
Feb 28, 2013	46.62	48.35	46.52	47.75	4,722,600	47.75
Feb 27, 2013	45.33	46.98	45.33	46.78	3,606,500	46.78
Feb 26, 2013	44.09	45.65	43.01	45.40	3,922,700	45.40
Feb 25, 2013	45.56	45.97	44.00	44.01	2,319,700	44.01
Feb 22, 2013	46.00	46.10	45.11	45.53	1,673,000	45.53
Feb 21, 2013	45.60	46.24	44.71	45.87	4,068,700	45.87
Feb 20, 2013	45.65	46.55	45.23	45.76	4,111,400	45.76
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GMCR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Green Mountain Coffee Roasters, Inc. (GMCR)