Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2023	64.23	64.44	63.63	64.11	5,249,232	+0.06(+0.09%)
Sep 27, 2023	65.10	65.27	63.70	64.05	4,865,384	-1.17(-1.79%)
Sep 26, 2023	64.52	65.66	64.50	65.22	5,379,320	+0.44(+0.68%)
Sep 25, 2023	64.51	64.89	64.47	64.78	4,420,460	-0.04(-0.06%)
Sep 22, 2023	65.16	65.57	64.50	64.82	6,620,058	-0.66(-1.01%)
Sep 21, 2023	65.71	66.52	65.46	65.48	6,014,490	-0.39(-0.59%)
Sep 20, 2023	66.51	66.66	64.53	65.87	6,782,396	-0.01(-0.02%)
Sep 19, 2023	66.34	66.44	65.58	65.88	5,741,572	-0.22(-0.33%)
Sep 18, 2023	66.01	66.11	65.18	66.10	4,126,438	+0.25(+0.38%)
Sep 15, 2023	66.29	66.73	65.76	65.85	7,635,660	-0.51(-0.77%)
Sep 14, 2023	65.35	66.59	65.35	66.36	3,693,729	+1.10(+1.69%)
Sep 13, 2023	65.71	65.81	65.13	65.26	3,042,638	-0.23(-0.35%)
Sep 12, 2023	66.07	66.44	65.05	65.49	3,233,292	-0.40(-0.61%)
Sep 11, 2023	65.79	66.34	65.41	65.89	3,776,285	-0.26(-0.39%)
Sep 08, 2023	65.08	66.15	64.91	66.15	4,631,456	+1.16(+1.78%)
Sep 07, 2023	65.86	66.37	64.70	64.99	5,308,822	-0.88(-1.34%)
Sep 06, 2023	66.87	67.00	65.83	65.87	4,262,761	-0.23(-0.35%)
Sep 05, 2023	65.66	66.63	65.43	66.10	3,952,295	-0.15(-0.23%)
Sep 01, 2023	67.87	67.99	65.91	66.25	4,404,563	-1.41(-2.08%)
Aug 31, 2023	68.46	68.64	67.64	67.66	5,681,892	-0.62(-0.91%)
Aug 30, 2023	68.74	68.97	68.17	68.28	2,543,400	-0.21(-0.31%)
Aug 29, 2023	68.96	69.03	68.03	68.49	3,230,080	-0.06(-0.09%)
Aug 28, 2023	68.54	69.01	68.20	68.55	3,333,963	+0.18(+0.26%)
Aug 25, 2023	68.35	68.89	67.90	68.37	2,698,066	+0.36(+0.53%)
Aug 24, 2023	68.26	68.80	67.78	68.01	3,797,456	-0.13(-0.19%)
Aug 23, 2023	68.60	68.74	67.88	68.14	4,313,164	-0.30(-0.44%)
Aug 22, 2023	68.56	68.82	68.21	68.44	3,595,709	-0.31(-0.45%)
Aug 21, 2023	69.62	69.96	68.19	68.75	4,741,193	-1.46(-2.08%)
Aug 18, 2023	70.41	70.96	70.09	70.21	5,246,611	-0.08(-0.11%)
Aug 17, 2023	71.40	71.40	70.26	70.29	5,585,908	-1.05(-1.47%)
Aug 16, 2023	71.60	71.91	71.18	71.34	2,707,443	-0.36(-0.50%)
Aug 15, 2023	71.96	72.10	71.40	71.70	2,633,254	-0.57(-0.79%)
Aug 14, 2023	72.93	72.97	71.97	72.27	2,431,981	-0.40(-0.55%)
Aug 11, 2023	72.51	72.71	72.29	72.67	2,480,865	+0.29(+0.40%)
Aug 10, 2023	72.48	72.88	72.19	72.38	3,804,467	+0.22(+0.30%)
Aug 09, 2023	71.48	72.58	71.23	72.16	3,546,717	+0.80(+1.12%)
Aug 08, 2023	73.50	73.61	71.20	71.36	4,772,041	-2.10(-2.86%)
Aug 07, 2023	73.56	73.97	73.29	73.46	2,500,393	-0.13(-0.18%)
Aug 04, 2023	74.61	74.95	73.52	73.59	2,077,804	-0.93(-1.25%)
Aug 03, 2023	75.40	75.77	74.44	74.52	3,571,612	-0.93(-1.23%)
Aug 02, 2023	74.30	75.88	74.27	75.45	4,355,984	+1.11(+1.49%)
Aug 01, 2023	74.88	75.20	73.70	74.34	3,261,398	-0.40(-0.54%)
Jul 31, 2023	75.41	75.41	74.35	74.74	3,378,631	-0.71(-0.94%)
Jul 28, 2023	75.40	75.73	75.20	75.45	2,936,339	+0.45(+0.60%)
Jul 27, 2023	75.66	76.15	74.95	75.00	3,160,681	-0.74(-0.98%)
Jul 26, 2023	76.79	77.08	75.70	75.74	3,466,302	-1.17(-1.52%)
Jul 25, 2023	77.40	77.40	76.61	76.91	2,308,215	-0.34(-0.44%)
Jul 24, 2023	77.22	77.63	76.93	77.25	2,731,421	+0.25(+0.32%)
Jul 21, 2023	76.21	77.06	76.16	77.00	3,548,967	+0.64(+0.84%)
Jul 20, 2023	75.37	76.45	75.04	76.36	3,523,044	+1.15(+1.53%)
Jul 19, 2023	74.39	75.26	74.39	75.21	3,410,258	+0.90(+1.21%)
Jul 18, 2023	74.57	75.17	74.03	74.31	3,335,813	+0.00(+0.00%)
Jul 17, 2023	74.69	74.98	74.28	74.31	2,815,127	-0.70(-0.93%)
Jul 14, 2023	75.18	75.18	74.62	75.01	2,594,263	+0.22(+0.29%)
Jul 13, 2023	74.91	75.35	74.60	74.79	4,286,811	-0.16(-0.21%)
Jul 12, 2023	75.02	75.36	74.61	74.95	3,783,316	-0.13(-0.17%)
Jul 11, 2023	74.90	75.12	74.56	75.08	3,186,325	+0.29(+0.39%)
Jul 10, 2023	75.24	75.59	74.68	74.79	2,961,812	-0.38(-0.51%)
Jul 07, 2023	75.51	75.93	75.13	75.17	4,264,597	-0.67(-0.88%)
Jul 06, 2023	76.00	76.33	75.73	75.84	4,295,206	-0.87(-1.14%)
Jul 05, 2023	76.18	76.75	75.83	76.71	4,823,747	+0.19(+0.25%)

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.

Genl Mills (NY: GIS )

Historical Prices

Sections

Services

Contact Information

Follow Us