GREEN MTN COFFEE ROASTERS Historical Stock Price

Below is the stock price history for Green Mtn Coffee Roasters GMCR. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Green Mtn Coffee Roasters stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Green Mtn Coffee Roasters Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	24.57	25.96	24.56	25.765	451,578
2012-05-21	24.10	24.59	23.37	24.57	312,261
2012-05-18	24.275	24.95	24.01	24.07	255,592
2012-05-17	25.05	25.27	24.06	24.12	286,659
2012-05-16	24.595	25.10	24.30	24.88	376,487
2012-05-15	25.14	25.227	24.36	24.46	330,795
2012-05-14	25.09	25.80	24.57	25.15	388,762
2012-05-11	25.895	26.05	25.05	25.16	425,344
2012-05-10	26.65	26.79	25.64	26.08	489,718
2012-05-09	26.05	26.87	25.26	26.27	638,544
2012-05-08	24.80	26.47	24.41	26.38	1,235,477
2012-05-07	25.48	26.65	24.04	24.31	1,746,722
2012-05-04	26.50	27.99	25.00	25.055	2,548,242
2012-05-03	29.49	30.28	24.40	25.85	6,052,324
2012-05-02	50.04	50.04	48.62	49.36	442,548
2012-05-01	48.96	49.95	48.76	49.71	375,224
2012-04-30	47.90	49.22	47.51	48.75	332,317
2012-04-27	48.40	48.51	47.25	47.92	290,616
2012-04-26	46.86	48.89	46.75	48.77	460,258
2012-04-25	44.79	46.695	44.50	46.26	271,661
2012-04-24	44.38	44.75	43.71	44.58	215,355
2012-04-23	43.63	44.77	42.82	44.26	247,573
2012-04-20	43.62	44.34	43.57	44.21	206,983
2012-04-19	43.20	43.88	43.02	43.385	202,383
2012-04-18	44.07	44.58	43.15	43.33	498,793
2012-04-17	44.03	45.84	43.88	45.47	398,660
2012-04-16	43.93	44.60	43.17	43.70	381,548
2012-04-13	43.64	44.33	43.22	43.56	364,721
2012-04-12	43.03	44.10	42.87	43.56	357,596
2012-04-11	42.26	43.38	41.91	43.24	449,707

» More Green Mtn Coffee Roasters Stock Price History