Genl Mills (GIS)

Last Price31.95

Change+0.11 (0.36%)

NYSE · Last Trade: Oct 14th, 12:57 PM EDT

Historical Prices For Genl Mills (GIS)

Date Range:

2026-07-14 - 2026-10-14

Date	Open	High	Low	Close	Volume	Adjusted Close
10/13/2026	32.31	32.67	31.79	31.83	7,979,430	31.83
10/12/2026	32.35	32.75	32.25	32.70	7,837,940	32.09
10/09/2026	32.38	32.50	31.93	32.29	7,593,846	31.69
10/08/2026	31.84	32.70	31.73	32.59	16,558,586	31.98
10/07/2026	32.38	32.61	31.73	31.77	10,274,652	31.18
10/06/2026	31.85	32.35	31.70	32.18	10,452,543	31.58
10/05/2026	31.97	32.09	31.30	31.68	12,393,859	31.09
10/02/2026	31.72	32.23	31.43	32.01	13,891,706	31.41
10/01/2026	32.17	32.24	31.18	31.67	17,202,069	31.08
9/30/2026	33.80	33.89	32.00	32.16	12,752,736	31.56
9/29/2026	33.33	34.09	33.28	33.82	9,088,128	33.19
9/28/2026	33.60	34.07	33.21	33.60	10,934,088	32.97
9/25/2026	34.76	34.89	33.60	33.64	10,601,541	33.01
9/24/2026	35.96	35.96	34.78	34.83	12,543,503	34.18
9/23/2026	35.74	36.00	34.55	35.82	15,615,647	35.15
9/22/2026	35.96	36.13	35.38	35.45	10,424,915	34.79
9/21/2026	36.27	36.53	35.41	35.41	9,958,263	34.75
9/18/2026	36.48	36.95	36.29	36.32	16,390,565	35.64
9/17/2026	36.99	37.21	36.50	36.66	5,403,289	35.98
9/16/2026	36.55	37.29	36.55	36.81	6,317,868	36.12
9/15/2026	36.11	36.79	35.87	36.58	7,504,718	35.90
9/14/2026	36.46	37.02	36.24	36.47	12,176,573	35.79
9/11/2026	36.35	36.42	35.61	35.85	7,641,258	35.18
9/10/2026	37.05	37.45	35.75	35.96	9,667,809	35.29
9/09/2026	37.87	37.96	36.93	37.09	7,787,953	36.40
9/08/2026	38.65	38.65	36.52	37.69	12,320,910	36.99
9/04/2026	39.00	39.10	38.28	38.29	7,941,852	37.58
9/03/2026	40.00	40.02	38.61	39.26	13,040,042	38.53
9/02/2026	41.22	41.34	40.54	40.58	6,584,808	39.82
9/01/2026	41.56	42.20	40.82	41.09	9,609,140	40.32
8/31/2026	41.28	41.93	41.10	41.20	10,791,757	40.43
8/28/2026	40.68	41.67	40.66	41.55	8,926,547	40.77
8/27/2026	39.52	40.76	39.27	40.44	8,545,490	39.69
8/26/2026	39.60	40.48	39.60	40.08	9,072,380	39.33
8/25/2026	40.61	40.84	39.60	39.78	5,872,136	39.04
8/24/2026	40.20	41.06	40.15	40.92	9,299,026	40.16
8/21/2026	39.60	40.09	39.29	39.97	5,186,284	39.22
8/20/2026	39.63	40.05	39.25	39.61	8,278,813	38.87
8/19/2026	38.37	40.10	38.31	39.99	8,056,303	39.24
8/18/2026	38.20	38.59	37.68	38.08	7,728,941	37.37
8/17/2026	38.79	39.09	37.92	37.98	9,478,925	37.27
8/14/2026	38.91	39.35	38.84	39.20	5,310,134	38.47
8/13/2026	38.34	39.11	38.34	38.91	8,152,732	38.18
8/12/2026	37.39	38.34	37.23	38.18	8,468,862	37.47
8/11/2026	36.75	38.08	36.60	37.93	7,435,345	37.22
8/10/2026	36.53	37.31	36.40	37.26	8,757,006	36.56
8/07/2026	35.87	36.89	35.86	36.89	8,111,587	36.20
8/06/2026	36.14	36.28	35.64	36.07	9,529,890	35.40
8/05/2026	36.38	36.38	35.60	35.93	8,197,302	35.26
8/04/2026	35.64	36.38	35.39	36.19	7,943,210	35.51
8/03/2026	36.42	37.13	35.77	36.00	8,553,830	35.33
7/31/2026	36.25	36.39	35.72	35.75	9,349,359	35.08
7/30/2026	36.97	37.19	35.94	36.42	8,511,895	35.74
7/29/2026	37.50	38.52	37.42	37.92	7,433,133	37.21
7/28/2026	37.29	38.52	37.18	37.65	9,259,919	36.95
7/27/2026	36.24	36.97	35.91	36.61	10,452,365	35.93
7/24/2026	35.80	36.22	35.57	36.03	10,579,026	35.36
7/23/2026	36.52	36.76	35.53	35.55	15,300,131	34.89
7/22/2026	37.82	37.96	36.78	36.91	5,766,299	36.22
7/21/2026	37.26	37.95	37.05	37.15	5,879,009	36.46
7/20/2026	37.85	37.96	37.19	37.58	6,496,963	36.88
7/17/2026	39.20	39.56	37.83	37.97	8,630,179	37.26
7/16/2026	37.58	39.11	37.39	38.70	15,435,579	37.98
7/15/2026	36.07	37.58	35.80	37.22	11,298,011	36.53
7/14/2026	36.38	36.74	35.77	36.46	11,517,145	35.78