Skip to main content

Genl Mills (NY: GIS )

67.25 +0.76 (+1.14%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 66.61 67.25 65.83 66.49 6,099,803 -0.19(-0.28%)
May 28, 2024 67.72 67.99 66.13 66.68 6,351,055 -1.62(-2.37%)
May 24, 2024 69.29 69.42 68.20 68.30 3,195,959 -0.79(-1.14%)
May 23, 2024 70.01 70.01 68.85 69.09 3,083,406 -1.26(-1.79%)
May 22, 2024 70.38 70.45 69.67 70.35 3,409,928 -0.28(-0.40%)
May 21, 2024 71.67 71.70 70.48 70.63 2,541,096 -0.80(-1.12%)
May 20, 2024 71.26 71.44 70.44 71.43 2,280,366 +0.19(+0.27%)
May 17, 2024 71.45 71.52 70.79 71.24 2,752,993 -0.16(-0.22%)
May 16, 2024 69.92 71.48 69.85 71.40 2,481,034 +1.57(+2.25%)
May 15, 2024 70.99 71.01 69.65 69.83 3,847,223 -1.02(-1.44%)
May 14, 2024 70.68 71.00 70.37 70.85 3,237,290 +0.21(+0.30%)
May 13, 2024 70.75 71.15 70.39 70.64 2,896,996 -0.06(-0.08%)
May 10, 2024 70.24 70.86 69.95 70.70 2,398,732 +0.44(+0.63%)
May 09, 2024 69.43 70.27 68.85 70.26 2,397,353 +0.73(+1.05%)
May 08, 2024 70.08 70.27 69.49 69.53 2,494,568 -0.38(-0.54%)
May 07, 2024 69.58 70.06 69.38 69.91 2,453,779 +0.77(+1.11%)
May 06, 2024 70.02 70.22 68.86 69.14 3,602,076 -0.77(-1.10%)
May 03, 2024 70.53 70.57 69.43 69.91 3,444,230 -0.74(-1.05%)
May 02, 2024 70.40 70.86 70.33 70.65 3,071,103 +0.66(+0.94%)
May 01, 2024 70.32 70.47 69.46 69.99 3,396,784 -0.47(-0.67%)
Apr 30, 2024 70.08 70.53 69.83 70.46 3,121,599 +0.23(+0.33%)
Apr 29, 2024 70.87 71.19 69.92 70.23 4,179,101 -0.60(-0.85%)
Apr 26, 2024 71.01 72.13 70.81 70.83 4,170,378 -0.55(-0.77%)
Apr 25, 2024 71.86 72.31 71.11 71.38 2,874,525 -0.23(-0.32%)
Apr 24, 2024 70.16 71.87 69.95 71.61 4,445,942 +0.79(+1.12%)
Apr 23, 2024 71.07 71.55 70.64 70.82 3,690,611 -0.35(-0.49%)
Apr 22, 2024 70.61 71.38 70.39 71.17 3,637,534 +0.75(+1.07%)
Apr 19, 2024 69.21 70.65 69.08 70.42 3,992,289 +1.33(+1.93%)
Apr 18, 2024 69.00 69.25 68.57 69.09 3,619,310 +0.58(+0.85%)
Apr 17, 2024 68.22 68.80 68.08 68.51 3,664,777 +0.67(+0.99%)
Apr 16, 2024 67.51 68.01 67.31 67.84 4,205,229 +0.52(+0.77%)
Apr 15, 2024 66.43 67.50 66.30 67.32 4,510,387 +1.12(+1.69%)
Apr 12, 2024 67.16 67.16 66.11 66.20 3,371,932 -0.80(-1.19%)
Apr 11, 2024 69.05 69.27 66.99 67.00 4,924,898 -1.85(-2.69%)
Apr 10, 2024 69.95 70.23 68.31 68.85 4,434,996 -1.33(-1.90%)
Apr 09, 2024 69.42 70.21 69.14 70.18 4,424,983 +0.77(+1.11%)
Apr 08, 2024 69.20 69.89 68.98 69.41 4,055,260 +0.21(+0.30%)
Apr 05, 2024 69.60 69.94 68.86 69.20 3,660,911 -0.58(-0.84%)
Apr 04, 2024 68.80 69.94 68.34 69.79 4,369,020 +1.38(+2.01%)
Apr 03, 2024 69.75 69.88 68.39 68.41 4,420,309 -1.56(-2.23%)
Apr 02, 2024 69.67 70.01 69.32 69.97 3,829,318 +0.43(+0.61%)
Apr 01, 2024 69.57 69.69 69.01 69.54 3,231,527 +0.16(+0.23%)
Mar 28, 2024 69.27 69.39 69.37 69.38 6,046,255 +0.31(+0.45%)
Mar 27, 2024 67.89 69.13 67.89 69.07 5,377,523 +1.31(+1.93%)
Mar 26, 2024 68.65 68.70 67.76 67.76 5,333,812 -0.79(-1.16%)
Mar 25, 2024 68.82 69.05 68.12 68.56 3,988,939 +0.04(+0.06%)
Mar 22, 2024 68.37 69.17 68.19 68.52 5,789,685 +0.34(+0.49%)
Mar 21, 2024 68.87 68.87 67.56 68.18 5,079,142 -0.66(-0.96%)
Mar 20, 2024 73.34 73.82 68.01 68.84 8,963,258 +0.79(+1.17%)
Mar 19, 2024 67.53 68.23 67.26 68.05 6,478,277 +0.88(+1.31%)
Mar 18, 2024 66.15 67.58 66.08 67.17 7,346,168 +0.97(+1.47%)
Mar 15, 2024 64.76 66.28 64.63 66.20 8,065,211 +1.20(+1.85%)
Mar 14, 2024 65.14 65.55 64.63 65.00 5,038,564 -0.48(-0.73%)
Mar 13, 2024 65.57 65.80 65.22 65.47 4,568,708 +0.31(+0.47%)
Mar 12, 2024 64.82 65.57 64.74 65.17 3,106,633 +0.06(+0.09%)
Mar 11, 2024 64.95 65.89 64.92 65.11 3,379,154 +0.40(+0.61%)
Mar 08, 2024 63.53 64.86 63.27 64.71 4,458,784 +0.97(+1.52%)
Mar 07, 2024 64.69 64.80 63.10 63.74 3,997,487 -0.95(-1.47%)
Mar 06, 2024 64.25 64.73 64.04 64.69 4,323,013 +0.76(+1.19%)
Mar 05, 2024 64.02 64.64 63.77 63.93 4,065,885 +0.10(+0.16%)
Mar 04, 2024 63.18 63.87 62.95 63.83 3,022,351 +0.43(+0.67%)
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.