Genl Mills (NY: GIS )

55.00 USD +0.26 (+0.47%)
Streaming Delayed Price Updated: 9:17 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 55.14 55.52 54.63 54.74 5,634,822 -0.27(-0.49%)
Feb 26, 2021 55.93 56.13 54.87 55.01 5,642,400 -0.83(-1.49%)
Feb 25, 2021 56.28 56.84 55.58 55.84 3,846,806 -0.36(-0.64%)
Feb 24, 2021 56.79 56.91 56.16 56.20 3,648,367 -0.62(-1.09%)
Feb 23, 2021 56.31 57.05 55.95 56.82 3,249,736 +0.65(+1.16%)
Feb 22, 2021 56.53 56.62 55.57 56.17 3,877,996 -0.33(-0.58%)
Feb 19, 2021 58.02 58.13 56.48 56.50 3,381,700 -1.52(-2.62%)
Feb 18, 2021 56.78 58.40 56.64 58.02 3,027,566 +1.21(+2.13%)
Feb 17, 2021 56.04 56.86 55.87 56.81 3,026,056 +0.52(+0.92%)
Feb 16, 2021 56.79 56.90 55.87 56.29 4,162,291 -0.83(-1.45%)
Feb 12, 2021 56.82 57.15 56.38 57.12 3,422,800 +0.21(+0.37%)
Feb 11, 2021 58.15 58.17 56.70 56.91 2,893,107 -1.18(-2.03%)
Feb 10, 2021 58.01 58.18 57.45 58.09 2,704,857 +0.42(+0.73%)
Feb 09, 2021 57.94 58.10 57.35 57.67 1,744,069 -0.03(-0.05%)
Feb 08, 2021 57.50 57.78 57.20 57.70 2,990,470 +0.30(+0.52%)
Feb 05, 2021 56.98 57.66 56.66 57.40 3,167,000 +0.50(+0.88%)
Feb 04, 2021 56.75 57.53 56.28 56.90 3,195,004 +0.08(+0.14%)
Feb 03, 2021 57.46 57.70 56.42 56.82 3,793,393 -0.80(-1.39%)
Feb 02, 2021 57.90 58.35 57.08 57.62 3,811,036 +0.07(+0.12%)
Feb 01, 2021 58.12 58.49 57.05 57.55 5,139,528 -0.55(-0.95%)
Jan 29, 2021 59.09 60.19 57.98 58.10 7,118,800 -1.26(-2.12%)
Jan 28, 2021 60.35 61.20 58.57 59.36 7,919,098 -1.04(-1.72%)
Jan 27, 2021 59.10 61.46 59.01 60.40 7,344,938 +1.27(+2.15%)
Jan 26, 2021 57.86 59.22 57.40 59.13 6,024,847 +1.23(+2.12%)
Jan 25, 2021 55.92 58.28 55.89 57.90 6,958,826 +1.93(+3.45%)
Jan 22, 2021 55.18 56.09 54.76 55.97 4,745,400 +0.68(+1.23%)
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%)
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.