Genl Mills (GIS)

Last Price45.74

Change-0.52 (-1.12%)

NYSE · Last Trade: Feb 2nd, 3:42 PM EST

Historical Prices For Genl Mills (GIS)

Date Range:

2025-11-02 - 2026-02-02

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	44.72	46.28	44.43	46.26	9,624,626	46.26
1/29/2026	44.39	45.10	44.24	44.43	7,541,588	44.43
1/28/2026	44.58	45.19	44.01	44.35	6,378,037	44.35
1/27/2026	44.50	45.15	44.46	44.71	6,788,314	44.71
1/26/2026	44.67	44.87	44.29	44.63	6,994,454	44.63
1/23/2026	44.38	44.88	44.31	44.56	6,135,300	44.56
1/22/2026	43.84	44.78	43.82	44.49	5,662,294	44.49
1/21/2026	44.23	44.32	43.42	43.98	8,436,566	43.98
1/20/2026	44.50	44.71	43.93	44.45	9,035,354	44.45
1/16/2026	45.27	45.35	44.31	44.51	7,269,194	44.51
1/15/2026	45.35	45.72	44.90	45.60	7,187,171	45.60
1/14/2026	44.35	45.79	44.35	45.62	8,684,622	45.62
1/13/2026	43.48	44.34	43.34	44.27	8,483,939	44.27
1/12/2026	44.58	44.58	43.45	43.48	12,595,898	43.48
1/09/2026	43.40	44.68	43.38	44.60	8,693,562	44.60
1/08/2026	43.00	44.18	42.78	43.92	10,569,689	43.31
1/07/2026	43.96	44.17	42.94	42.95	10,378,147	42.35
1/06/2026	44.37	44.42	43.80	43.84	11,055,315	43.23
1/05/2026	45.54	45.56	44.35	44.37	12,001,146	43.75
1/02/2026	46.48	46.49	45.60	45.72	8,394,975	45.09
12/31/2025	46.60	46.74	46.44	46.50	4,296,328	45.85
12/30/2025	46.95	47.20	46.64	46.67	5,208,810	46.02
12/29/2025	47.24	47.31	46.84	46.92	5,961,916	46.27
12/26/2025	46.94	47.28	46.82	47.05	3,910,851	46.40
12/24/2025	46.80	47.04	46.63	47.00	2,284,504	46.35
12/23/2025	47.35	47.36	46.45	46.64	8,543,787	45.99
12/22/2025	47.50	47.72	47.12	47.40	7,542,342	46.74
12/19/2025	48.75	48.75	47.76	47.86	13,423,426	47.20
12/18/2025	48.48	49.24	48.36	48.71	8,074,353	48.03
12/17/2025	48.00	48.87	47.23	48.61	15,916,891	47.93
12/16/2025	47.24	47.39	46.65	47.02	9,195,146	46.37
12/15/2025	46.86	47.15	46.70	47.06	6,928,443	46.41
12/12/2025	46.40	46.88	46.30	46.69	6,373,073	46.04
12/11/2025	45.94	46.70	45.74	46.23	8,041,379	45.59
12/10/2025	45.71	46.10	45.54	45.71	8,200,349	45.08
12/09/2025	46.14	46.31	45.49	45.64	5,697,511	45.01
12/08/2025	45.89	46.12	45.15	45.96	5,843,835	45.32
12/05/2025	45.94	46.34	45.68	45.93	5,465,501	45.29
12/04/2025	46.43	46.67	45.80	45.98	6,065,536	45.34
12/03/2025	46.10	46.80	45.91	46.20	5,760,069	45.56
12/02/2025	46.96	46.96	45.59	45.93	6,946,949	45.29
12/01/2025	47.30	47.49	46.75	47.07	5,561,487	46.42
11/28/2025	47.17	47.54	47.11	47.35	1,951,049	46.69
11/26/2025	47.03	47.39	46.81	47.17	3,880,984	46.51
11/25/2025	47.15	47.70	46.68	46.95	4,794,527	46.30
11/24/2025	48.15	48.30	46.66	46.95	11,540,556	46.30
11/21/2025	48.00	49.09	47.63	48.33	7,435,265	47.66
11/20/2025	47.56	47.93	47.41	47.81	5,785,471	47.15
11/19/2025	47.30	47.95	47.25	47.63	5,459,121	46.97
11/18/2025	47.09	47.84	46.82	47.69	6,071,408	47.03
11/17/2025	47.40	47.40	46.71	46.97	5,385,163	46.32
11/14/2025	47.86	48.09	46.91	47.41	5,811,233	46.75
11/13/2025	46.56	47.73	46.47	47.33	7,666,727	46.67
11/12/2025	46.78	46.88	46.34	46.50	5,622,255	45.85
11/11/2025	46.61	46.91	46.36	46.65	5,525,885	46.00
11/10/2025	46.79	46.85	46.03	46.22	4,783,429	45.58
11/07/2025	46.13	47.31	45.94	46.88	6,267,931	46.23
11/06/2025	46.32	46.95	45.95	45.98	6,110,167	45.34
11/05/2025	46.33	46.54	45.80	46.39	5,408,300	45.75
11/04/2025	46.61	46.72	46.11	46.38	5,281,250	45.74
11/03/2025	46.45	46.65	45.94	46.43	7,765,035	45.79