Genl Mills (NY: GIS )

59.33 USD -0.32 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2021 59.81 59.95 58.85 59.33 3,270,080 -0.32(-0.54%)
Sep 27, 2021 60.57 60.90 59.53 59.65 4,018,968 -0.89(-1.47%)
Sep 24, 2021 60.32 60.72 60.22 60.54 3,154,455 +0.26(+0.43%)
Sep 23, 2021 60.18 60.64 59.65 60.28 5,039,849 +0.36(+0.60%)
Sep 22, 2021 59.79 60.71 58.70 59.92 5,660,310 +1.91(+3.29%)
Sep 21, 2021 58.14 58.48 57.47 58.01 7,301,714 -0.74(-1.26%)
Sep 20, 2021 58.72 59.21 58.48 58.75 3,643,200 -0.17(-0.29%)
Sep 17, 2021 58.51 59.19 58.30 58.92 6,750,572 +0.20(+0.34%)
Sep 16, 2021 58.75 59.26 58.25 58.72 2,533,340 +0.00(+0.00%)
Sep 15, 2021 58.72 59.24 58.61 58.72 2,506,140 -0.05(-0.09%)
Sep 14, 2021 58.80 59.23 58.60 58.77 7,179,183 +0.14(+0.24%)
Sep 13, 2021 58.15 58.80 57.82 58.63 6,841,462 +0.20(+0.34%)
Sep 10, 2021 58.29 58.79 57.83 58.43 3,644,878 -0.02(-0.03%)
Sep 09, 2021 59.01 59.49 58.44 58.45 5,723,612 -0.93(-1.57%)
Sep 08, 2021 58.00 59.74 57.93 59.38 9,179,842 +2.59(+4.56%)
Sep 07, 2021 57.58 57.74 56.67 56.79 3,925,283 -0.98(-1.70%)
Sep 03, 2021 57.96 58.11 57.53 57.77 2,270,909 -0.15(-0.26%)
Sep 02, 2021 57.71 58.38 57.71 57.92 2,579,885 +0.22(+0.38%)
Sep 01, 2021 57.92 58.01 57.30 57.70 2,444,741 -0.11(-0.19%)
Aug 31, 2021 57.64 57.83 57.32 57.81 6,098,448 +0.23(+0.40%)
Aug 30, 2021 57.58 58.00 57.43 57.58 2,605,299 -0.15(-0.26%)
Aug 27, 2021 57.21 57.82 56.95 57.73 2,878,165 +0.43(+0.75%)
Aug 26, 2021 58.01 58.03 57.04 57.30 4,820,207 -0.86(-1.48%)
Aug 25, 2021 58.23 58.39 57.99 58.16 2,539,302 -0.26(-0.45%)
Aug 24, 2021 59.51 59.51 58.31 58.42 3,015,357 -1.18(-1.98%)
Aug 23, 2021 60.17 60.20 59.55 59.60 2,275,920 -0.70(-1.16%)
Aug 20, 2021 60.33 60.84 59.90 60.30 3,151,719 +0.17(+0.28%)
Aug 19, 2021 59.30 60.24 59.29 60.13 2,620,410 +0.85(+1.43%)
Aug 18, 2021 60.68 60.73 59.23 59.28 3,578,354 -1.58(-2.60%)
Aug 17, 2021 60.19 61.01 60.01 60.86 2,880,186 +0.73(+1.21%)
Aug 16, 2021 59.92 60.32 59.81 60.13 2,468,441 +0.29(+0.48%)
Aug 13, 2021 59.20 59.94 59.04 59.84 2,206,247 +0.89(+1.51%)
Aug 12, 2021 58.97 59.34 58.88 58.95 2,047,479 -0.10(-0.17%)
Aug 11, 2021 58.66 59.36 58.58 59.05 2,435,747 +0.56(+0.96%)
Aug 10, 2021 58.23 58.56 58.03 58.49 2,677,317 +0.14(+0.24%)
Aug 09, 2021 58.05 58.41 57.93 58.35 1,959,329 +0.48(+0.83%)
Aug 06, 2021 57.60 58.45 57.60 57.87 3,114,155 +0.29(+0.50%)
Aug 05, 2021 57.57 57.93 57.45 57.58 2,899,654 -0.05(-0.09%)
Aug 04, 2021 59.30 59.30 57.59 57.63 4,681,271 -1.76(-2.96%)
Aug 03, 2021 59.37 59.96 59.13 59.39 2,623,933 +0.02(+0.03%)
Aug 02, 2021 58.84 59.43 58.71 59.37 3,720,540 +0.51(+0.87%)
Jul 30, 2021 59.10 59.35 58.77 58.86 3,325,639 -0.05(-0.08%)
Jul 29, 2021 59.01 59.31 58.72 58.91 2,308,028 +0.09(+0.15%)
Jul 28, 2021 59.23 59.49 58.66 58.82 2,843,849 -0.73(-1.23%)
Jul 27, 2021 59.36 60.04 59.13 59.55 2,337,630 +0.23(+0.39%)
Jul 26, 2021 59.34 59.64 59.21 59.32 2,171,744 -0.08(-0.13%)
Jul 23, 2021 58.83 59.61 58.56 59.40 2,466,427 +0.60(+1.02%)
Jul 22, 2021 58.78 59.04 58.43 58.80 1,933,994 -0.19(-0.32%)
Jul 21, 2021 59.86 59.96 58.92 58.99 4,272,652 -0.93(-1.55%)
Jul 20, 2021 60.99 61.58 59.88 59.92 4,422,356 -0.81(-1.33%)
Jul 19, 2021 60.22 60.83 59.53 60.73 4,381,169 +0.68(+1.13%)
Jul 16, 2021 59.87 60.13 59.76 60.05 3,324,251 +0.27(+0.45%)
Jul 15, 2021 59.28 59.85 58.96 59.78 2,448,730 +0.51(+0.86%)
Jul 14, 2021 58.85 59.42 58.53 59.27 3,681,697 +0.14(+0.24%)
Jul 13, 2021 59.20 59.75 58.98 59.13 3,538,542 -0.14(-0.24%)
Jul 12, 2021 59.66 59.73 58.97 59.27 2,775,910 -0.43(-0.72%)
Jul 09, 2021 59.64 60.09 59.50 59.70 3,037,260 +0.04(+0.07%)
Jul 08, 2021 59.85 60.69 59.46 59.66 2,755,251 -0.73(-1.21%)
Jul 07, 2021 59.80 60.76 59.70 60.39 3,793,602 +0.55(+0.92%)
Jul 06, 2021 60.12 60.39 59.61 59.84 4,172,520 -0.38(-0.63%)
Jul 02, 2021 60.52 60.65 60.11 60.22 3,086,765 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.