Green Mountain Coffee Roasters (GMCR)

25.77 +0.46  +1.82%  May 29, 5:19PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Green Mountain Coffee Roasters Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 24.85 25.84 24.46 25.31 3263494
May 24, 2012 26.04 26.15 24.84 25.09 2950113
May 23, 2012 25.41 26.20 25.14 26.06 4572834
May 22, 2012 24.58 25.96 24.50 25.74 5701164
May 21, 2012 24.14 24.60 23.35 24.58 4877805
May 18, 2012 24.29 24.95 24.01 24.05 3661354
May 17, 2012 25.00 25.27 24.05 24.10 3532509
May 16, 2012 24.60 25.10 24.25 24.90 4614033
May 15, 2012 25.08 25.23 24.35 24.48 4657891
May 14, 2012 25.07 25.82 24.57 25.13 6110380
May 11, 2012 25.96 26.07 25.05 25.16 5164512
May 10, 2012 26.66 26.80 25.63 26.09 7702937
May 9, 2012 26.00 26.89 25.26 26.27 10683784
May 8, 2012 24.83 26.48 24.40 26.38 19102604
May 7, 2012 25.45 26.65 24.03 24.30 22662103
May 4, 2012 26.53 27.99 24.99 25.10 33306884
May 3, 2012 29.52 30.29 24.40 25.87 87294303
May 2, 2012 50.01 50.05 48.62 49.52 21509564
May 1, 2012 48.86 49.95 48.76 49.74 3904575
April 30, 2012 47.88 49.22 47.51 48.73 3620380
April 27, 2012 48.38 48.51 47.25 47.90 3035918
April 26, 2012 46.83 48.90 46.64 48.75 4839450
April 25, 2012 44.79 46.70 44.56 46.20 3447962
April 24, 2012 44.37 44.75 43.69 44.60 2290230
April 23, 2012 43.70 44.80 42.80 44.26 2788614
April 20, 2012 43.62 44.35 43.51 44.26 1945157
April 19, 2012 43.35 43.90 43.02 43.42 2289135
April 18, 2012 44.16 44.68 43.15 43.42 5274312
April 17, 2012 44.05 45.85 43.80 45.37 3432669
April 16, 2012 43.86 44.60 43.15 43.72 4203767
April 13, 2012 43.64 44.36 43.22 43.59 3305959
April 12, 2012 43.03 44.12 42.67 43.62 3361537
April 11, 2012 42.29 43.38 41.91 43.21 4374208
April 10, 2012 43.26 45.04 41.02 41.47 8974007
April 9, 2012 43.42 43.58 42.08 43.20 6422207
April 5, 2012 43.79 45.39 43.61 44.09 5256372
April 4, 2012 44.37 44.40 43.13 43.88 4356289
April 3, 2012 45.73 46.98 44.33 44.90 7243081
April 2, 2012 46.87 47.50 45.85 45.90 4143624
March 30, 2012 48.59 48.70 46.84 46.84 4534553
March 29, 2012 49.51 49.56 46.73 48.18 6835658
March 28, 2012 52.35 52.97 49.43 49.56 6279754
March 27, 2012 52.03 54.22 51.56 51.91 4047063
March 26, 2012 53.74 54.75 52.28 52.45 5175480
March 23, 2012 54.64 54.64 53.00 53.51 3112300
March 22, 2012 55.29 56.10 53.58 54.12 5542689
March 21, 2012 54.05 57.57 53.11 55.79 19958278
March 20, 2012 51.46 52.11 50.52 50.70 2620422
March 19, 2012 51.15 52.54 50.86 51.74 2619047
March 16, 2012 50.70 51.75 50.69 51.39 2886911
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

GMCR News

Buy, Sell, or Hold: SodaStream
May 29, 9:59PM Fool
$GMCR Up 2 days in a row. Don't expect much until next qtr. report.
about 5 hours ago by alibabba
$GMCR is sinking further.
about 14 hours ago by rosswhiting
Downgrades Roundup http://stks.co/40gq My story via @TheStreet $GMCR $VMC $MIM $H $MUR $AMAT $STLD $PETS $CNX #Downgrade
about 15 hours ago by azendrian
[video] 3 Stocks I Saw on TV, May 29
May 29, 8:07AM TheStreet
$GMCR http://stks.co/40Jm GMCR 60 min chart
about a day ago by zozotrader
$GMCR looks dead in the water.
about 3 days ago by Bobbin4apples
$sbux should just buy $gmcr already
about 4 days ago by GreatWhiteHype
very nice thanks 4 sharing @sspencer_smb RT ...review where i broke down how i traded $PAY this morning http://stks.co/3zhU $FB $GMCR $NTAP
about 4 days ago by taddpole
very nice thanks for sharing RT ...midday review where i broke down how i traded $PAY this morning. http://stks.co/3zhN $FB $GMCR $NTAP
about 4 days ago by taddpole
Opportunity’s ‘Call’-ing in Herbalife
May 25, 1:00PM Investor Place
Updated. Not holding my breath as this is likely a low probability. $GMCR http://chart.ly/e3ulsig
about 4 days ago by 1nvestor
$DECK $GMCR still loving these stocks. Dead cats resurrected from pet cemetery. http://stks.co/3zRn
about 5 days ago by HTB_Krull
May need to take profit on $SALM. Hate to see profit went away like $GMCR did.
about 5 days ago by Genyko
I am taking out $GMCR $END.
about 5 days ago by Genyko
$GMCR MR Daft has "extensive overseas and travel commitments" meaning he is looking for a country with a non-extradition policy...
about 5 days ago by sandhill
Memo to SamAntar, $GMCR flys in a good market, this thing is going to 30+.. I know you're not long or short just dislike your pessimism.
about 5 days ago by ChasinCheddar
you can tell when $GMCR drops alittle ,memo mans back
about 5 days ago by skaann
$GMCR Daft Resigns, Cuts Board to 8 from 9
about 5 days ago by Benzinga
$GMCR MM probably just getting options to expire worthless
about 5 days ago by jshimoon
not enough juice in mkt to go around $GMCR
about 5 days ago by HighGrowthFinancial
$GMCR, would like to see this close above 25 today. It's getting beaten up!
about 6 days ago by ChasinCheddar
$GMCR responding to thestreet downgrade?
about 6 days ago by ChasinCheddar
If new $AAPL products r selling like hotcakes, you see them selling at premium in craigslist, ebay, etc. If you see the opposite... $GMCR
about 6 days ago by MisterVigilante
To those who think $GMCR salvation will be Vue ...do some f*%kin homework.
about 6 days ago by MisterVigilante
$GMCR bogus downgrade blames investors! Investors have failed to pay attention to earnings improvement company has achieved the last quarter
about 6 days ago by robertg2007
The single serve coffee line of business is currently $2 billion dollar business and will continue to grow. $GMCR $SBUX
about 6 days ago by Zraic
Winners and Losers in the Coffee Price War
May 22, 8:40AM Investor Place
The Right Plan for Right Now
May 21, 10:32AM Fool
Martin Marietta Fights Back at Einhorn
May 17, 12:17PM Benzinga
Zuckville
May 17, 6:52AM
Ira Sohn Conference: Live Blogging The David Einhorn Show
May 16, 4:19PM The Wall Street Journal
Starbucks: Time To Buy?
May 16, 3:40PM
Smucker Chops Coffee Prices
May 16, 11:30AM

Recent Quotes

Symbol Price Chg Chg % Market Cap
GMCR 25.77 +0.46 +1.82% 3.919B
GMAN 17.88 +0.73 +4.26% 331.34M
GM 22.85 +0.41 +1.83% 35.14B
GLW 13.13 +0.22 +1.70% 19.65B
GLUU 4.58 -0.14 -2.97% 302.27M
GLU 19.89 -0.02 -0.10%
GLTR 85.65 -1.24 -1.43%
GLT 15.39 +0.33 +2.19% 641.86M
GLRE 24.69 +0.11 +0.45% 744.28M
GKSR 30.37 -0.04 -0.13% 572.62M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close