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. The Green Mtn Coffee Roasters stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Green Mtn Coffee Roasters Historical Stock Price

DateOpenHighLowCloseVolume
2016-03-02 91.95 91.95 91.34 91.60 569,160
2016-03-01 91.96 91.96 91.90 91.94 145,084
2016-02-29 91.95 91.96 91.91 91.95 214,314
2016-02-26 91.94 91.95 91.92 91.935 194,657
2016-02-25 91.81 91.835 91.72 91.81 278,177
2016-02-24 91.64 91.87 91.61 91.87 373,621
2016-02-23 91.56 91.68 91.56 91.63 334,542
2016-02-22 91.58 91.66 91.55 91.62 382,789
2016-02-19 91.55 91.59 91.49 91.55 813,013
2016-02-18 90.54 90.70 90.50 90.57 259,186
2016-02-17 90.41 90.57 90.35 90.44 232,980
2016-02-16 90.24 90.50 90.10 90.49 169,316
2016-02-12 90.00 90.17 89.98 90.04 230,970
2016-02-11 89.94 90.11 89.81 89.85 155,557
2016-02-10 89.69 90.50 89.69 90.00 203,143
2016-02-09 88.87 89.48 88.87 89.40 182,216
2016-02-08 89.59 89.59 89.01 89.14 223,824
2016-02-05 89.60 89.82 89.45 89.52 226,664
2016-02-04 89.84 89.84 89.49 89.59 330,723
2016-02-03 89.90 89.99 89.66 89.685 201,508
2016-02-02 89.60 89.87 89.50 89.73 165,907
2016-02-01 89.54 89.645 89.21 89.57 334,936
2016-01-29 89.76 89.76 89.05 89.18 295,194
2016-01-28 89.77 89.77 89.03 89.03 217,779
2016-01-27 89.88 89.88 89.24 89.30 267,071
2016-01-26 89.25 89.50 89.15 89.50 281,761
2016-01-25 89.44 89.44 88.90 88.95 166,438
2016-01-22 89.42 89.49 88.99 89.20 248,641
2016-01-21 89.98 89.98 89.00 89.46 306,172
2016-01-20 89.74 89.80 89.16 89.65 306,491

» More Green Mtn Coffee Roasters Stock Price History

To see other companies like Green Mtn Coffee Roasters (GMCR), view our stock market today for news, and other data.