The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Keurig Green Mountain

  • GMCR
  • NASDAQ
  • Merchandising and Lodging
  • Latest 136.55
  • Currency US$
  • Change 2.35
  • Percent Change 1.751 %
  • Volume 1,587,612
  • Tue Aug 26, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 136.55 Last Trade: Aug 26, 2014
Date High Low Open Close Volume
Aug 26 136.91 133.26 134.23 136.55 1,587,612
Aug 25 135.09 131.50 132.31 134.20 2,664,156
Aug 22 135.99 125.40 125.65 133.36 10,776,093
Aug 21 118.84 117.37 117.56 117.75 1,264,225
Aug 20 118.60 116.99 117.62 117.58 973,462
Aug 19 117.87 115.09 115.10 117.43 1,383,201
Aug 18 115.90 114.73 115.30 115.09 1,013,060
Aug 15 115.17 113.38 115.06 115.00 1,521,849
Aug 14 117.16 113.83 114.63 114.30 1,886,644
Aug 13 115.18 113.77 114.10 114.05 1,275,167
Aug 12 115.86 113.38 115.03 114.07 1,985,474
Aug 11 116.31 112.77 113.41 115.43 1,768,535
Aug 8 116.14 113.15 115.79 113.20 2,875,251
Aug 7 119.94 116.03 118.21 116.39 4,664,105
Aug 6 119.92 117.61 118.21 118.13 2,769,822
Aug 5 119.47 117.52 118.81 117.74 1,527,340
Aug 4 121.45 118.48 119.38 118.81 1,465,842
Aug 1 120.14 117.88 119.26 119.76 1,406,397
Jul 31 120.42 119.05 119.82 119.28 1,684,954
Jul 30 121.68 118.73 121.09 120.60 1,381,678
Jul 29 124.23 120.00 120.00 120.71 1,310,448
Jul 28 121.18 119.20 120.40 119.95 1,054,638
Jul 25 121.96 120.11 120.69 120.68 704,526
Jul 24 123.72 119.41 121.01 121.00 1,561,266
Jul 23 122.24 120.71 121.72 121.04 688,027
Jul 22 123.54 120.27 121.25 121.88 1,012,163
Jul 21 121.89 119.55 120.12 120.74 914,720
Jul 18 121.21 118.86 119.40 120.82 1,282,930
Jul 17 120.82 118.29 119.81 118.70 1,226,187
Jul 16 121.93 119.50 121.81 120.08 1,176,405
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.