Genl Mills (NY: GIS )

60.44 USD +0.22 (+0.37%)
Official Closing Price Updated: 7:41 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 59.79 60.57 59.44 59.73 2,554,702 +0.61(+1.03%)
Oct 30, 2020 59.01 59.63 58.67 59.12 2,501,800 -0.10(-0.17%)
Oct 29, 2020 59.70 59.95 58.72 59.22 2,566,481 -0.30(-0.50%)
Oct 28, 2020 60.42 61.06 59.47 59.52 3,556,150 -1.60(-2.62%)
Oct 27, 2020 60.89 61.71 60.81 61.12 2,305,573 +0.14(+0.23%)
Oct 26, 2020 61.75 61.94 60.66 60.98 2,652,072 -0.80(-1.29%)
Oct 23, 2020 61.65 61.97 61.19 61.78 1,443,500 +0.47(+0.77%)
Oct 22, 2020 60.77 61.47 60.31 61.31 1,836,682 +0.34(+0.56%)
Oct 21, 2020 60.73 61.42 60.73 60.97 1,551,680 -0.15(-0.25%)
Oct 20, 2020 61.60 61.76 60.97 61.12 2,332,166 -0.17(-0.28%)
Oct 19, 2020 62.38 62.58 61.15 61.29 2,201,031 -1.08(-1.73%)
Oct 16, 2020 62.86 62.90 62.32 62.37 2,884,000 -0.33(-0.53%)
Oct 15, 2020 62.05 62.99 61.54 62.70 2,203,075 +0.61(+0.98%)
Oct 14, 2020 62.69 62.94 61.91 62.09 1,759,692 -0.63(-1.00%)
Oct 13, 2020 62.36 62.87 62.17 62.72 2,934,794 +0.37(+0.59%)
Oct 12, 2020 62.01 62.86 61.80 62.35 2,231,998 +0.48(+0.78%)
Oct 09, 2020 61.51 62.23 61.13 61.87 3,061,500 +0.48(+0.78%)
Oct 08, 2020 61.26 61.59 60.74 61.39 2,459,438 -0.20(-0.32%)
Oct 07, 2020 61.50 61.86 60.80 61.59 3,213,004 +0.36(+0.59%)
Oct 06, 2020 62.39 62.62 60.97 61.23 3,363,040 -1.45(-2.31%)
Oct 05, 2020 62.41 63.03 62.25 62.68 2,518,633 +0.16(+0.26%)
Oct 02, 2020 62.35 63.29 61.98 62.52 4,497,700 -0.05(-0.08%)
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.