Breaking News Bar

Business News and Information

Genl Mills (NY: GIS )

60.08 USD -0.06 (-0.10%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 60.15 60.44 59.78 60.14 2,926,427 +0.38(+0.64%)
Jun 18, 2021 60.76 60.96 59.76 59.76 5,417,026 -1.34(-2.19%)
Jun 17, 2021 61.04 61.35 60.41 61.10 3,149,164 -0.05(-0.08%)
Jun 16, 2021 62.37 62.39 61.11 61.15 3,842,646 -0.99(-1.59%)
Jun 15, 2021 62.75 62.85 62.07 62.14 5,381,537 -0.51(-0.81%)
Jun 14, 2021 62.40 62.70 61.95 62.65 2,020,309 +0.13(+0.21%)
Jun 11, 2021 62.68 62.81 62.05 62.52 2,602,344 -0.05(-0.08%)
Jun 10, 2021 62.14 62.99 61.97 62.57 2,884,470 +0.45(+0.72%)
Jun 09, 2021 61.78 63.06 61.61 62.12 6,934,889 -1.07(-1.69%)
Jun 08, 2021 63.81 63.88 63.01 63.19 2,263,218 -0.53(-0.83%)
Jun 07, 2021 64.10 64.18 63.33 63.72 3,493,197 -0.31(-0.48%)
Jun 04, 2021 63.80 64.40 63.71 64.03 4,104,648 +0.23(+0.36%)
Jun 03, 2021 63.44 63.93 63.12 63.80 4,177,017 +0.31(+0.49%)
Jun 02, 2021 62.80 63.87 62.57 63.49 5,167,655 +0.83(+1.32%)
Jun 01, 2021 63.17 63.40 62.47 62.66 3,239,646 -0.20(-0.32%)
May 28, 2021 62.45 63.26 62.42 62.86 2,934,359 +0.58(+0.93%)
May 27, 2021 62.84 63.41 62.20 62.28 3,535,391 -0.55(-0.88%)
May 26, 2021 62.84 63.10 62.64 62.83 2,876,803 -0.02(-0.03%)
May 25, 2021 63.05 63.20 62.32 62.85 2,596,087 -0.20(-0.32%)
May 24, 2021 63.28 63.63 63.04 63.05 1,816,290 -0.08(-0.13%)
May 21, 2021 63.06 63.88 62.95 63.13 2,701,100 +0.23(+0.37%)
May 20, 2021 62.70 63.38 62.39 62.90 3,202,101 +0.30(+0.48%)
May 19, 2021 62.74 63.04 62.17 62.60 2,743,424 -0.33(-0.52%)
May 18, 2021 62.70 63.17 62.33 62.93 3,116,674 +0.14(+0.22%)
May 17, 2021 63.10 63.61 62.54 62.79 4,006,790 -0.61(-0.96%)
May 14, 2021 64.13 64.65 63.37 63.40 3,233,286 -0.58(-0.91%)
May 13, 2021 62.69 64.65 62.44 63.98 5,330,962 +1.02(+1.62%)
May 12, 2021 63.19 63.64 62.75 62.96 3,365,713 -0.15(-0.24%)
May 11, 2021 64.16 64.30 62.81 63.11 3,651,991 -0.72(-1.13%)
May 10, 2021 63.18 64.14 63.16 63.83 2,431,570 +0.78(+1.24%)
May 07, 2021 63.35 63.68 62.40 63.05 3,575,022 -0.59(-0.93%)
May 06, 2021 62.50 64.24 62.39 63.64 7,476,929 +1.81(+2.93%)
May 05, 2021 61.66 61.91 60.99 61.83 2,880,225 +0.03(+0.05%)
May 04, 2021 61.82 62.26 61.33 61.80 3,528,563 +0.20(+0.32%)
May 03, 2021 60.86 62.03 60.86 61.60 3,128,445 +0.74(+1.22%)
Apr 30, 2021 61.52 61.62 60.62 60.86 4,829,000 -0.57(-0.93%)
Apr 29, 2021 60.87 61.65 60.80 61.43 3,488,994 +0.63(+1.04%)
Apr 28, 2021 60.90 61.34 60.53 60.80 2,747,671 +0.26(+0.43%)
Apr 27, 2021 60.42 60.75 60.14 60.54 3,804,068 +0.00(+0.00%)
Apr 26, 2021 61.35 61.42 60.44 60.54 4,074,217 -0.72(-1.18%)
Apr 23, 2021 61.86 62.11 61.12 61.26 3,117,500 -0.77(-1.24%)
Apr 22, 2021 62.65 62.75 61.99 62.03 3,676,440 -0.73(-1.16%)
Apr 21, 2021 62.58 63.17 62.36 62.76 5,046,247 +0.46(+0.74%)
Apr 20, 2021 61.25 62.86 61.13 62.30 5,510,924 +1.00(+1.63%)
Apr 19, 2021 61.16 61.54 60.62 61.30 4,160,095 +0.00(+0.00%)
Apr 16, 2021 60.83 61.33 60.53 61.30 9,941,700 +0.75(+1.24%)
Apr 15, 2021 60.77 61.21 60.49 60.55 4,159,193 -0.06(-0.10%)
Apr 14, 2021 60.73 60.82 60.03 60.61 3,329,891 -0.07(-0.12%)
Apr 13, 2021 60.92 61.46 60.67 60.68 3,403,175 -0.29(-0.48%)
Apr 12, 2021 60.26 61.04 60.25 60.97 3,445,741 +0.84(+1.40%)
Apr 09, 2021 61.00 61.20 59.64 60.13 3,895,600 -0.82(-1.35%)
Apr 08, 2021 60.99 61.27 60.74 60.95 3,236,716 -0.44(-0.72%)
Apr 07, 2021 61.86 62.10 61.17 61.39 3,846,250 -0.35(-0.57%)
Apr 06, 2021 61.36 62.06 61.13 61.74 4,969,625 +0.21(+0.34%)
Apr 05, 2021 61.07 62.01 61.01 61.53 4,473,177 +0.61(+1.00%)
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.
 
bottom clear