Skip to main content

Genl Mills (NY: GIS )

70.34 +0.69 (+0.98%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 15.52 15.50 15.40 15.45 4,953,757 -0.07(-0.44%)
Feb 27, 2006 15.51 15.58 15.41 15.52 4,753,541 -0.06(-0.36%)
Feb 24, 2006 15.41 15.60 15.38 15.57 3,652,670 +0.17(+1.08%)
Feb 23, 2006 15.34 15.49 15.29 15.41 4,775,539 +0.10(+0.66%)
Feb 22, 2006 15.37 15.46 15.27 15.31 7,338,816 -0.02(-0.12%)
Feb 21, 2006 15.37 15.43 15.29 15.33 5,289,470 -0.03(-0.16%)
Feb 17, 2006 15.26 15.42 15.16 15.35 6,626,582 +0.11(+0.74%)
Feb 16, 2006 15.06 15.24 15.00 15.24 6,497,462 +0.19(+1.25%)
Feb 15, 2006 14.95 15.11 14.93 15.05 4,421,335 +0.10(+0.69%)
Feb 14, 2006 14.93 14.97 14.90 14.95 7,981,868 +0.00(+0.00%)
Feb 13, 2006 14.96 14.98 14.86 14.95 5,790,010 +0.04(+0.29%)
Feb 10, 2006 14.79 14.95 14.79 14.90 9,362,339 +0.08(+0.55%)
Feb 09, 2006 14.86 14.86 14.76 14.82 8,386,445 +0.00(+0.02%)
Feb 08, 2006 14.89 14.91 14.79 14.82 7,044,868 -0.08(-0.55%)
Feb 07, 2006 14.91 15.01 14.90 14.90 4,995,840 +0.00(+0.00%)
Feb 06, 2006 14.99 15.07 14.90 14.90 7,525,324 -0.02(-0.13%)
Feb 03, 2006 15.18 15.20 14.87 14.92 5,801,169 -0.26(-1.74%)
Feb 02, 2006 15.32 15.37 15.17 15.18 3,792,630 -0.10(-0.68%)
Feb 01, 2006 15.24 15.41 15.23 15.28 4,212,511 +0.04(+0.25%)
Jan 31, 2006 15.29 15.33 15.17 15.25 4,655,983 -0.07(-0.45%)
Jan 30, 2006 15.32 15.36 15.24 15.32 2,629,591 +0.02(+0.14%)
Jan 27, 2006 15.11 15.34 15.07 15.29 3,340,231 +0.16(+1.04%)
Jan 26, 2006 15.26 15.52 15.09 15.14 4,599,234 -0.12(-0.78%)
Jan 25, 2006 15.31 15.37 15.23 15.26 5,303,498 -0.04(-0.25%)
Jan 24, 2006 15.33 15.40 15.23 15.29 2,926,408 -0.03(-0.23%)
Jan 23, 2006 15.50 15.60 15.31 15.33 4,633,028 -0.11(-0.73%)
Jan 20, 2006 15.65 15.66 15.43 15.44 5,274,804 -0.19(-1.24%)
Jan 19, 2006 15.71 15.71 15.58 15.64 4,775,858 -0.02(-0.10%)
Jan 18, 2006 15.53 15.69 15.53 15.65 3,887,637 +0.13(+0.81%)
Jan 17, 2006 15.65 15.70 15.51 15.53 6,982,062 -0.14(-0.92%)
Jan 13, 2006 15.70 15.71 15.61 15.67 4,108,258 -0.00(-0.02%)
Jan 12, 2006 15.71 15.73 15.64 15.67 3,682,001 -0.07(-0.44%)
Jan 11, 2006 15.67 15.77 15.67 15.74 7,300,877 +0.10(+0.66%)
Jan 10, 2006 15.59 15.64 15.53 15.64 2,888,788 +0.04(+0.24%)
Jan 09, 2006 15.61 15.66 15.56 15.60 5,126,874 +0.00(+0.02%)
Jan 06, 2006 15.56 15.65 15.52 15.60 6,234,439 +0.00(+0.02%)
Jan 05, 2006 15.68 15.71 15.51 15.60 4,534,195 -0.08(-0.54%)
Jan 04, 2006 15.60 15.69 15.54 15.68 6,329,127 +0.13(+0.83%)
Jan 03, 2006 15.53 15.55 15.40 15.55 6,152,185 +0.08(+0.53%)
Dec 30, 2005 15.62 15.62 15.47 15.47 3,613,137 -0.19(-1.18%)
Dec 29, 2005 15.62 15.67 15.58 15.65 3,150,536 +0.01(+0.06%)
Dec 28, 2005 15.67 15.68 15.56 15.65 3,681,364 +0.04(+0.26%)
Dec 27, 2005 15.58 15.70 15.57 15.60 5,843,571 +0.03(+0.18%)
Dec 23, 2005 15.68 15.68 15.54 15.58 4,844,403 -0.14(-0.88%)
Dec 22, 2005 15.60 15.74 15.56 15.71 10,428,459 +0.24(+1.52%)
Dec 21, 2005 15.47 15.58 15.42 15.48 2,712,483 +0.01(+0.04%)
Dec 20, 2005 15.57 15.59 15.43 15.47 3,082,628 -0.05(-0.34%)
Dec 19, 2005 15.60 15.68 15.49 15.53 3,703,362 -0.08(-0.50%)
Dec 16, 2005 15.64 15.68 15.49 15.60 8,937,039 +0.07(+0.42%)
Dec 15, 2005 15.69 15.73 15.54 15.54 6,973,773 -0.15(-0.98%)
Dec 14, 2005 15.64 15.84 15.63 15.69 6,118,709 +0.06(+0.38%)
Dec 13, 2005 15.40 15.71 15.37 15.63 12,135,398 +0.20(+1.30%)
Dec 12, 2005 15.14 15.52 15.09 15.43 9,394,540 +0.33(+2.18%)
Dec 09, 2005 15.17 15.23 15.05 15.10 2,599,303 +0.01(+0.08%)
Dec 08, 2005 15.13 15.16 15.02 15.09 2,831,082 -0.05(-0.35%)
Dec 07, 2005 15.12 15.24 15.09 15.14 5,512,641 +0.07(+0.44%)
Dec 06, 2005 15.12 15.21 15.08 15.08 4,102,519 -0.02(-0.10%)
Dec 05, 2005 15.14 15.20 15.07 15.09 4,258,739 -0.05(-0.33%)
Dec 02, 2005 15.14 15.17 15.06 15.14 2,816,736 -0.08(-0.49%)
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.