Skip to main content

Genl Mills (NY: GIS )

70.45 +0.79 (+1.13%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 74.01 74.01 72.97 73.36 3,442,321 -0.70(-0.94%)
Jul 28, 2023 74.00 74.33 73.81 74.05 2,991,692 +0.44(+0.60%)
Jul 27, 2023 74.26 74.74 73.57 73.61 3,220,263 -0.73(-0.98%)
Jul 26, 2023 75.37 75.65 74.30 74.34 3,531,645 -1.15(-1.52%)
Jul 25, 2023 75.97 75.97 75.19 75.49 2,351,727 -0.33(-0.44%)
Jul 24, 2023 75.79 76.19 75.51 75.82 2,782,911 +0.25(+0.32%)
Jul 21, 2023 74.80 75.63 74.75 75.58 3,615,868 +0.63(+0.84%)
Jul 20, 2023 73.98 75.04 73.65 74.95 3,589,457 +1.13(+1.53%)
Jul 19, 2023 73.01 73.87 73.01 73.82 3,474,545 +0.88(+1.21%)
Jul 18, 2023 73.19 73.78 72.66 72.94 3,398,696 +0.00(+0.00%)
Jul 17, 2023 73.31 73.59 72.91 72.94 2,868,195 -0.69(-0.93%)
Jul 14, 2023 73.79 73.79 73.24 73.62 2,643,167 +0.22(+0.29%)
Jul 13, 2023 73.52 73.96 73.22 73.41 4,367,622 -0.16(-0.21%)
Jul 12, 2023 73.63 73.96 73.23 73.56 3,854,635 -0.13(-0.17%)
Jul 11, 2023 73.51 73.73 73.18 73.69 3,246,390 +0.28(+0.39%)
Jul 10, 2023 73.85 74.19 73.30 73.41 3,017,645 -0.37(-0.51%)
Jul 07, 2023 74.11 74.53 73.74 73.78 4,344,989 -0.66(-0.88%)
Jul 06, 2023 74.59 74.92 74.33 74.44 4,376,176 -0.86(-1.14%)
Jul 05, 2023 74.77 75.33 74.43 75.29 4,914,680 +0.19(+0.25%)
Jul 03, 2023 74.31 75.24 73.82 75.11 2,830,024 +0.41(+0.55%)
Jun 30, 2023 74.49 75.03 74.42 74.70 4,236,480 +0.39(+0.52%)
Jun 29, 2023 74.74 74.85 74.11 74.31 5,993,033 -0.41(-0.55%)
Jun 28, 2023 76.81 76.82 74.29 74.72 12,087,065 -4.07(-5.17%)
Jun 27, 2023 80.25 80.44 78.77 78.79 5,530,908 -0.94(-1.17%)
Jun 26, 2023 79.11 79.84 78.24 79.73 3,639,206 +0.53(+0.66%)
Jun 23, 2023 79.40 79.89 79.09 79.20 4,030,981 +0.02(+0.02%)
Jun 22, 2023 79.61 79.77 79.03 79.18 2,653,918 -0.08(-0.10%)
Jun 21, 2023 78.67 79.27 78.18 79.26 4,912,300 +0.72(+0.92%)
Jun 20, 2023 78.89 79.46 78.53 78.54 3,579,959 -0.07(-0.09%)
Jun 16, 2023 78.50 79.44 78.39 78.61 5,707,025 +0.00(+0.00%)
Jun 15, 2023 78.77 79.31 78.42 78.61 3,612,809 +0.06(+0.07%)
Jun 14, 2023 78.61 79.00 78.22 78.55 3,720,567 -0.08(-0.10%)
Jun 13, 2023 78.76 78.93 77.97 78.62 5,620,069 -0.83(-1.04%)
Jun 12, 2023 80.40 80.48 79.00 79.45 3,958,148 -0.70(-0.87%)
Jun 09, 2023 80.25 80.67 79.96 80.15 2,781,348 -0.34(-0.42%)
Jun 08, 2023 79.27 80.52 79.13 80.49 2,954,599 +1.12(+1.41%)
Jun 07, 2023 79.15 80.02 78.01 79.37 5,324,306 -2.22(-2.72%)
Jun 06, 2023 83.20 83.54 80.98 81.60 2,828,619 -1.42(-1.71%)
Jun 05, 2023 82.46 83.60 82.34 83.02 2,756,166 +0.63(+0.77%)
Jun 02, 2023 81.45 82.40 81.03 82.38 3,494,661 +0.68(+0.83%)
Jun 01, 2023 82.06 82.76 81.63 81.70 2,678,663 -0.26(-0.32%)
May 31, 2023 81.14 82.10 80.95 81.97 8,791,882 +0.87(+1.07%)
May 30, 2023 81.18 81.68 80.16 81.10 4,616,187 -0.89(-1.08%)
May 26, 2023 82.16 82.70 81.47 81.98 2,427,303 -0.32(-0.39%)
May 25, 2023 82.22 82.62 81.46 82.31 2,557,708 -0.55(-0.66%)
May 24, 2023 83.47 83.58 82.45 82.85 2,348,300 -0.39(-0.47%)
May 23, 2023 83.56 83.58 82.18 83.24 3,099,007 -0.22(-0.27%)
May 22, 2023 85.36 85.36 83.00 83.47 3,240,699 -1.88(-2.20%)
May 19, 2023 85.95 86.25 84.70 85.34 4,258,593 -0.85(-0.98%)
May 18, 2023 86.95 86.95 85.74 86.19 3,486,365 -1.31(-1.50%)
May 17, 2023 87.91 88.04 86.35 87.51 2,846,981 -0.40(-0.45%)
May 16, 2023 87.75 88.22 86.90 87.91 2,249,877 -0.03(-0.03%)
May 15, 2023 88.36 88.52 87.18 87.94 2,700,149 -0.31(-0.35%)
May 12, 2023 87.70 88.29 87.62 88.25 2,202,562 +0.34(+0.39%)
May 11, 2023 87.29 87.97 86.69 87.91 1,871,399 +0.67(+0.77%)
May 10, 2023 87.21 87.59 86.45 87.23 2,537,005 -0.02(-0.02%)
May 09, 2023 87.68 87.98 87.21 87.25 2,250,388 -0.27(-0.31%)
May 08, 2023 87.10 88.02 86.82 87.53 2,288,975 +0.06(+0.07%)
May 05, 2023 86.77 87.60 86.64 87.47 2,609,564 +0.40(+0.46%)
May 04, 2023 86.59 87.12 86.00 87.07 2,179,845 +0.56(+0.64%)
May 03, 2023 86.98 87.44 86.39 86.51 3,792,499 -0.17(-0.19%)
May 02, 2023 87.06 87.07 85.84 86.68 3,409,096 -0.36(-0.41%)
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.