Genl Mills (NY: GIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	69.43	70.27	68.85	70.26	2,397,353	+0.73(+1.05%)
May 08, 2024	70.08	70.27	69.49	69.53	2,494,518	-0.38(-0.54%)
May 07, 2024	69.58	70.06	69.38	69.91	2,453,779	+0.77(+1.11%)
May 06, 2024	70.02	70.22	68.86	69.14	3,602,076	-0.77(-1.10%)
May 03, 2024	70.53	70.57	69.43	69.91	3,444,230	-0.74(-1.05%)
May 02, 2024	70.40	70.86	70.33	70.65	3,071,103	+0.66(+0.94%)
May 01, 2024	70.32	70.47	69.46	69.99	3,396,784	-0.47(-0.67%)
Apr 30, 2024	70.08	70.53	69.83	70.46	3,121,599	+0.23(+0.33%)
Apr 29, 2024	70.87	71.19	69.92	70.23	4,179,101	-0.60(-0.85%)
Apr 26, 2024	71.01	72.13	70.81	70.83	4,170,378	-0.55(-0.77%)
Apr 25, 2024	71.86	72.31	71.11	71.38	2,874,525	-0.23(-0.32%)
Apr 24, 2024	70.16	71.87	69.95	71.61	4,445,942	+0.79(+1.12%)
Apr 23, 2024	71.07	71.55	70.64	70.82	3,690,611	-0.35(-0.49%)
Apr 22, 2024	70.61	71.38	70.39	71.17	3,637,534	+0.75(+1.07%)
Apr 19, 2024	69.21	70.65	69.08	70.42	3,992,289	+1.33(+1.93%)
Apr 18, 2024	69.00	69.25	68.57	69.09	3,619,310	+0.58(+0.85%)
Apr 17, 2024	68.22	68.80	68.08	68.51	3,664,777	+0.67(+0.99%)
Apr 16, 2024	67.51	68.01	67.31	67.84	4,205,229	+0.52(+0.77%)
Apr 15, 2024	66.43	67.50	66.30	67.32	4,510,387	+1.12(+1.69%)
Apr 12, 2024	67.16	67.16	66.11	66.20	3,371,932	-0.80(-1.19%)
Apr 11, 2024	69.05	69.27	66.99	67.00	4,924,898	-1.85(-2.69%)
Apr 10, 2024	69.95	70.23	68.31	68.85	4,434,996	-1.33(-1.90%)
Apr 09, 2024	69.42	70.21	69.14	70.18	4,424,983	+0.77(+1.11%)
Apr 08, 2024	69.20	69.89	68.98	69.41	4,055,260	+0.21(+0.30%)
Apr 05, 2024	69.60	69.94	68.86	69.20	3,660,911	-0.58(-0.84%)
Apr 04, 2024	68.80	69.94	68.34	69.79	4,369,020	+1.38(+2.01%)
Apr 03, 2024	69.75	69.88	68.39	68.41	4,420,309	-1.56(-2.23%)
Apr 02, 2024	69.67	70.01	69.32	69.97	3,829,318	+0.43(+0.61%)
Apr 01, 2024	69.57	69.69	69.01	69.54	3,231,527	+0.16(+0.23%)
Mar 28, 2024	69.27	69.39	69.37	69.38	6,046,255	+0.31(+0.45%)
Mar 27, 2024	67.89	69.13	67.89	69.07	5,377,523	+1.31(+1.93%)
Mar 26, 2024	68.65	68.70	67.76	67.76	5,333,812	-0.79(-1.16%)
Mar 25, 2024	68.82	69.05	68.12	68.56	3,988,939	+0.04(+0.06%)
Mar 22, 2024	68.37	69.17	68.19	68.52	5,789,685	+0.34(+0.49%)
Mar 21, 2024	68.87	68.87	67.56	68.18	5,079,142	-0.66(-0.96%)
Mar 20, 2024	73.34	73.82	68.01	68.84	8,963,258	+0.79(+1.17%)
Mar 19, 2024	67.53	68.23	67.26	68.05	6,478,277	+0.88(+1.31%)
Mar 18, 2024	66.15	67.58	66.08	67.17	7,346,168	+0.97(+1.47%)
Mar 15, 2024	64.76	66.28	64.63	66.20	8,065,211	+1.20(+1.85%)
Mar 14, 2024	65.14	65.55	64.63	65.00	5,038,564	-0.48(-0.73%)
Mar 13, 2024	65.57	65.80	65.22	65.47	4,568,708	+0.31(+0.47%)
Mar 12, 2024	64.82	65.57	64.74	65.17	3,106,633	+0.06(+0.09%)
Mar 11, 2024	64.95	65.89	64.92	65.11	3,379,154	+0.40(+0.61%)
Mar 08, 2024	63.53	64.86	63.27	64.71	4,458,784	+0.97(+1.52%)
Mar 07, 2024	64.69	64.80	63.10	63.74	3,997,487	-0.95(-1.47%)
Mar 06, 2024	64.25	64.73	64.04	64.69	4,323,013	+0.76(+1.19%)
Mar 05, 2024	64.02	64.64	63.77	63.93	4,065,885	+0.10(+0.16%)
Mar 04, 2024	63.18	63.87	62.95	63.83	3,022,351	+0.43(+0.67%)
Mar 01, 2024	63.66	63.85	62.90	63.40	3,411,212	-0.24(-0.37%)
Feb 29, 2024	63.87	64.12	63.50	63.64	4,223,106	-0.12(-0.19%)
Feb 28, 2024	63.90	63.97	63.35	63.76	2,575,843	+0.09(+0.14%)
Feb 27, 2024	64.33	64.43	63.37	63.67	3,146,632	-0.78(-1.22%)
Feb 26, 2024	64.73	65.01	64.44	64.45	3,672,416	-0.32(-0.49%)
Feb 23, 2024	64.46	65.25	64.13	64.77	2,268,066	+0.25(+0.38%)
Feb 22, 2024	64.43	64.63	63.17	64.52	3,139,776	-0.54(-0.82%)
Feb 21, 2024	65.59	65.96	64.56	65.06	3,770,338	-0.17(-0.26%)
Feb 20, 2024	64.14	65.44	63.71	65.23	6,029,198	+1.67(+2.62%)
Feb 16, 2024	62.57	63.94	62.16	63.56	5,904,624	+0.80(+1.28%)
Feb 15, 2024	62.13	62.89	62.02	62.76	3,123,830	+0.91(+1.48%)
Feb 14, 2024	62.19	62.42	60.96	61.84	4,212,428	-0.56(-0.89%)
Feb 13, 2024	62.73	63.18	61.86	62.40	3,898,817	-0.15(-0.24%)
Feb 12, 2024	61.63	62.58	61.47	62.55	3,427,975	+0.73(+1.19%)
Feb 09, 2024	63.26	63.38	61.57	61.81	4,296,568	-1.71(-2.68%)
Feb 08, 2024	62.96	64.12	62.69	63.52	4,035,678	+0.35(+0.55%)
Feb 07, 2024	64.46	64.61	63.09	63.17	3,680,017	-1.11(-1.73%)
Feb 06, 2024	63.02	64.79	62.94	64.28	4,691,883	+1.29(+2.05%)
Feb 05, 2024	64.01	64.20	62.98	62.99	3,287,175	-1.26(-1.96%)
Feb 02, 2024	64.44	64.78	63.85	64.25	4,421,585	-0.03(-0.05%)
Feb 01, 2024	64.10	64.93	63.39	64.28	3,888,314	-0.08(-0.12%)
Jan 31, 2024	64.89	65.36	64.27	64.36	4,618,527	-0.44(-0.67%)
Jan 30, 2024	63.84	64.84	63.76	64.80	3,046,566	+1.08(+1.70%)
Jan 29, 2024	64.07	64.21	63.61	63.72	3,253,885	-0.25(-0.39%)
Jan 26, 2024	64.23	64.33	63.85	63.97	2,845,291	+0.04(+0.06%)
Jan 25, 2024	63.32	64.04	63.04	63.93	3,096,943	+0.82(+1.30%)
Jan 24, 2024	64.11	64.13	63.06	63.10	3,521,138	-1.10(-1.71%)
Jan 23, 2024	62.86	64.40	62.86	64.20	4,490,550	+1.56(+2.48%)
Jan 22, 2024	62.50	62.91	61.96	62.65	4,365,165	+0.03(+0.05%)
Jan 19, 2024	62.90	62.91	62.12	62.62	3,797,949	-0.16(-0.25%)
Jan 18, 2024	62.19	62.79	61.86	62.78	3,893,372	+0.22(+0.35%)
Jan 17, 2024	62.16	63.13	62.03	62.56	4,870,347	+0.26(+0.41%)
Jan 16, 2024	63.05	63.40	62.21	62.30	4,136,610	-0.56(-0.88%)
Jan 12, 2024	62.89	63.05	62.54	62.86	4,336,120	+0.33(+0.52%)
Jan 11, 2024	62.54	62.90	62.09	62.53	5,775,765	-0.09(-0.14%)
Jan 10, 2024	63.50	63.76	62.40	62.62	4,604,809	-1.22(-1.91%)
Jan 09, 2024	63.50	64.18	63.02	63.84	4,819,753	+0.33(+0.52%)
Jan 08, 2024	63.79	64.00	63.39	63.51	4,101,772	-0.34(-0.54%)
Jan 05, 2024	64.55	64.75	63.20	63.85	4,087,674	-0.74(-1.14%)
Jan 04, 2024	65.56	65.68	64.55	64.59	3,956,905	-0.97(-1.48%)
Jan 03, 2024	65.95	66.50	65.48	65.56	5,575,163	-0.02(-0.03%)
Jan 02, 2024	63.86	65.76	63.86	65.58	5,357,687	+1.58(+2.47%)
Dec 29, 2023	63.77	64.33	63.59	64.00	3,876,483	+0.17(+0.26%)
Dec 28, 2023	63.52	63.95	63.52	63.83	2,412,064	+0.23(+0.36%)
Dec 27, 2023	63.50	63.69	63.14	63.61	2,627,452	+0.04(+0.06%)
Dec 26, 2023	63.19	63.68	63.01	63.57	3,196,039	+0.19(+0.29%)
Dec 22, 2023	63.23	63.88	63.05	63.38	3,268,231	+0.29(+0.47%)
Dec 21, 2023	63.27	64.07	62.49	63.09	4,720,660	-0.12(-0.19%)
Dec 20, 2023	62.83	64.36	62.78	63.21	8,133,676	-2.34(-3.57%)
Dec 19, 2023	65.47	65.66	65.01	65.54	4,905,203	+0.36(+0.56%)
Dec 18, 2023	64.18	65.45	63.94	65.18	5,542,110	+1.10(+1.72%)
Dec 15, 2023	64.52	64.85	63.80	64.08	12,044,074	-1.08(-1.66%)
Dec 14, 2023	66.88	67.05	65.13	65.16	6,193,294	-1.49(-2.24%)
Dec 13, 2023	65.57	66.87	65.45	66.65	4,458,887	+1.08(+1.65%)
Dec 12, 2023	65.17	65.58	64.75	65.57	3,909,545	+0.65(+1.00%)
Dec 11, 2023	64.26	64.98	64.24	64.92	3,490,251	+0.60(+0.93%)
Dec 08, 2023	65.27	65.36	64.32	64.33	2,496,294	-0.90(-1.39%)
Dec 07, 2023	64.92	65.51	64.05	65.23	3,723,298	+0.49(+0.76%)
Dec 06, 2023	63.39	65.08	63.32	64.74	3,631,716	+1.35(+2.12%)
Dec 05, 2023	64.00	64.29	63.16	63.39	3,039,301	-0.42(-0.66%)
Dec 04, 2023	62.94	64.08	62.94	63.81	3,439,416	+0.81(+1.28%)
Dec 01, 2023	62.46	63.04	62.21	63.01	3,408,785	+0.46(+0.74%)
Nov 30, 2023	61.51	62.67	61.31	62.55	6,961,825	+1.05(+1.71%)
Nov 29, 2023	62.24	62.36	61.48	61.50	4,590,552	-0.82(-1.31%)
Nov 28, 2023	62.39	62.67	62.03	62.31	4,653,821	-0.16(-0.25%)
Nov 27, 2023	63.75	63.97	62.31	62.47	4,466,534	-1.57(-2.45%)
Nov 24, 2023	63.87	64.05	63.50	64.04	1,284,955	+0.30(+0.48%)
Nov 22, 2023	63.88	64.15	63.48	63.74	2,796,509	+0.21(+0.32%)
Nov 21, 2023	63.25	63.58	62.63	63.53	2,962,489	+0.52(+0.83%)
Nov 20, 2023	63.41	63.51	62.63	63.01	3,221,343	-0.62(-0.97%)
Nov 17, 2023	64.13	64.19	62.67	63.63	4,705,434	-0.26(-0.40%)
Nov 16, 2023	63.27	64.03	63.18	63.88	9,572,032	+0.32(+0.51%)
Nov 15, 2023	63.88	64.23	63.51	63.56	7,455,140	-0.45(-0.71%)
Nov 14, 2023	64.01	64.38	63.91	64.01	4,738,384	-0.01(-0.02%)
Nov 13, 2023	63.96	64.44	63.93	64.02	3,475,268	-0.12(-0.18%)
Nov 10, 2023	64.30	64.45	63.91	64.14	3,213,565	-0.25(-0.38%)
Nov 09, 2023	64.30	64.56	64.03	64.38	3,629,833	+0.24(+0.37%)
Nov 08, 2023	63.98	64.53	63.88	64.15	3,766,589	+0.19(+0.29%)
Nov 07, 2023	64.05	64.54	63.87	63.96	3,405,291	-0.12(-0.18%)
Nov 06, 2023	64.55	64.74	64.04	64.08	4,016,003	-0.51(-0.79%)
Nov 03, 2023	65.34	65.49	64.56	64.59	3,221,313	-0.49(-0.75%)
Nov 02, 2023	63.81	65.30	63.75	65.08	3,776,010	+1.12(+1.75%)

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.