Genl Mills (NY: GIS )

55.87 USD +0.58 (+1.05%)
Streaming Delayed Price Updated: 1:16 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 55.28 55.53 54.91 55.29 3,058,613 -0.05(-0.09%)
Jan 20, 2021 55.62 55.68 54.52 55.34 4,427,811 -0.33(-0.59%)
Jan 19, 2021 56.62 56.63 55.63 55.67 3,898,309 -0.57(-1.01%)
Jan 15, 2021 55.72 56.67 55.15 56.24 8,579,300 +0.49(+0.88%)
Jan 14, 2021 55.42 55.76 54.48 55.75 6,435,986 +0.36(+0.65%)
Jan 13, 2021 54.56 55.79 54.14 55.39 8,174,886 +1.02(+1.88%)
Jan 12, 2021 55.45 55.51 53.96 54.37 10,147,196 -1.20(-2.16%)
Jan 11, 2021 56.38 56.67 55.40 55.57 5,552,020 -0.83(-1.47%)
Jan 08, 2021 58.00 58.09 56.22 56.40 6,715,000 -1.55(-2.67%)
Jan 07, 2021 58.50 58.82 57.94 57.95 3,394,506 -0.99(-1.68%)
Jan 06, 2021 58.98 59.58 58.82 58.94 3,630,187 -0.15(-0.25%)
Jan 05, 2021 58.96 59.65 58.55 59.09 2,738,973 +0.06(+0.10%)
Jan 04, 2021 58.58 59.19 57.81 59.03 4,513,468 +0.23(+0.39%)
Dec 31, 2020 58.80 58.80 58.80 1,955,595 +0.24(+0.41%)
Dec 30, 2020 59.06 59.22 58.53 58.56 1,955,595 -0.59(-1.00%)
Dec 29, 2020 59.40 59.82 58.96 59.15 2,328,880 -0.20(-0.34%)
Dec 28, 2020 59.22 59.42 58.92 59.35 2,657,231 +0.22(+0.37%)
Dec 24, 2020 58.75 59.16 58.62 59.13 1,127,400 +0.14(+0.24%)
Dec 23, 2020 58.67 59.25 58.62 58.99 2,519,449 +0.39(+0.67%)
Dec 22, 2020 58.90 58.96 58.29 58.60 2,770,989 -0.39(-0.66%)
Dec 21, 2020 59.10 59.31 58.18 58.99 3,196,525 -0.41(-0.69%)
Dec 18, 2020 59.65 60.20 59.05 59.40 6,367,300 -0.30(-0.50%)
Dec 17, 2020 59.31 60.16 58.52 59.70 5,089,864 +0.78(+1.32%)
Dec 16, 2020 59.01 59.66 58.67 58.92 4,053,883 -0.11(-0.19%)
Dec 15, 2020 59.58 59.58 58.54 59.03 3,465,193 -0.32(-0.54%)
Dec 14, 2020 59.70 60.44 59.33 59.35 3,582,338 +0.03(+0.05%)
Dec 11, 2020 58.79 59.46 58.63 59.32 2,351,800 +0.45(+0.76%)
Dec 10, 2020 59.36 59.64 58.53 58.87 3,685,091 -0.46(-0.78%)
Dec 09, 2020 60.28 60.46 59.10 59.33 3,923,091 -1.07(-1.77%)
Dec 08, 2020 59.64 60.53 59.59 60.40 2,626,923 +0.66(+1.10%)
Dec 07, 2020 60.37 60.57 59.52 59.74 3,166,274 -0.70(-1.16%)
Dec 04, 2020 60.31 60.81 60.01 60.44 3,298,300 +0.00(+0.00%)
Dec 03, 2020 60.15 60.63 59.92 60.44 3,161,989 +0.22(+0.37%)
Dec 02, 2020 61.21 61.84 59.95 60.22 3,715,160 -1.09(-1.78%)
Dec 01, 2020 60.70 61.43 60.45 61.31 3,298,439 +0.49(+0.81%)
Nov 30, 2020 60.09 60.85 59.62 60.82 4,467,134 +0.69(+1.15%)
Nov 27, 2020 60.35 60.35 59.81 60.13 1,376,000 +0.13(+0.22%)
Nov 25, 2020 60.74 61.09 59.93 60.00 3,285,200 -0.57(-0.94%)
Nov 24, 2020 61.55 61.55 60.21 60.57 3,728,650 -0.45(-0.74%)
Nov 23, 2020 61.23 61.44 60.69 61.02 2,957,318 -0.34(-0.55%)
Nov 20, 2020 61.95 62.36 60.89 61.36 3,097,000 -0.64(-1.03%)
Nov 19, 2020 60.92 62.02 60.50 62.00 2,551,487 +0.87(+1.42%)
Nov 18, 2020 61.20 62.00 60.85 61.13 4,061,821 -0.15(-0.24%)
Nov 17, 2020 61.00 61.54 60.53 61.28 3,657,914 +0.07(+0.11%)
Nov 16, 2020 60.73 61.27 59.89 61.21 3,620,639 +0.24(+0.39%)
Nov 13, 2020 60.66 61.08 60.25 60.97 1,907,600 +0.48(+0.79%)
Nov 12, 2020 60.22 60.50 58.98 60.49 4,467,057 +0.60(+1.00%)
Nov 11, 2020 59.01 60.21 58.49 59.89 3,769,627 +0.97(+1.65%)
Nov 10, 2020 58.22 58.97 57.24 58.92 6,856,940 +0.56(+0.96%)
Nov 09, 2020 61.06 61.67 58.30 58.36 4,558,961 -2.71(-4.44%)
Nov 06, 2020 60.61 61.36 60.50 61.07 1,986,700 +0.51(+0.84%)
Nov 05, 2020 60.96 61.68 60.52 60.56 2,466,249 +0.09(+0.15%)
Nov 04, 2020 61.49 61.78 60.41 60.47 2,579,973 -0.42(-0.69%)
Nov 03, 2020 60.15 61.71 60.15 60.89 2,149,522 +1.16(+1.94%)
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.