Skip to main content

Genl Mills (NY: GIS )

70.27 +0.61 (+0.87%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 15.31 15.48 15.25 15.32 2,203,016 +0.00(+0.00%)
Mar 28, 2002 15.31 15.48 15.25 15.32 2,203,016 -0.01(-0.06%)
Mar 27, 2002 15.42 15.49 15.26 15.33 2,485,805 -0.08(-0.53%)
Mar 26, 2002 15.29 15.51 15.29 15.41 4,622,189 +0.19(+1.26%)
Mar 25, 2002 15.06 15.37 15.06 15.22 2,929,278 +0.08(+0.50%)
Mar 22, 2002 15.14 15.24 15.08 15.15 3,094,424 +0.09(+0.60%)
Mar 21, 2002 14.84 15.13 14.62 15.06 5,537,827 +0.24(+1.63%)
Mar 20, 2002 14.96 15.12 14.70 14.81 6,835,725 -0.24(-1.60%)
Mar 19, 2002 15.07 15.37 14.99 15.06 5,619,763 -0.01(-0.06%)
Mar 18, 2002 15.14 15.14 14.76 15.07 4,231,321 -0.08(-0.50%)
Mar 15, 2002 15.02 15.15 14.88 15.14 4,889,675 +0.28(+1.90%)
Mar 14, 2002 14.73 14.92 14.73 14.86 2,552,437 +0.16(+1.09%)
Mar 13, 2002 14.71 14.79 14.63 14.70 4,152,892 +0.02(+0.13%)
Mar 12, 2002 14.63 14.69 14.46 14.68 4,538,659 +0.17(+1.15%)
Mar 11, 2002 14.55 14.72 14.49 14.51 5,219,968 +0.08(+0.59%)
Mar 08, 2002 14.38 14.47 14.29 14.43 8,685,175 +0.19(+1.34%)
Mar 07, 2002 14.25 14.29 14.11 14.24 5,730,392 -0.02(-0.11%)
Mar 06, 2002 14.21 14.36 14.13 14.25 4,087,853 +0.13(+0.96%)
Mar 05, 2002 13.80 14.12 13.80 14.12 9,513,458 +0.32(+2.30%)
Mar 04, 2002 14.41 14.41 13.74 13.80 14,248,189 -0.61(-4.22%)
Mar 01, 2002 14.50 14.50 14.18 14.41 10,564,274 -0.09(-0.63%)
Feb 28, 2002 14.82 14.85 14.49 14.50 9,535,138 -0.35(-2.39%)
Feb 27, 2002 14.77 14.90 14.74 14.86 8,028,733 -0.13(-0.84%)
Feb 26, 2002 15.04 15.06 14.86 14.98 5,197,651 +0.07(+0.48%)
Feb 25, 2002 14.80 14.95 14.77 14.91 5,242,604 +0.08(+0.55%)
Feb 22, 2002 14.57 14.88 14.44 14.83 2,861,370 +0.31(+2.14%)
Feb 21, 2002 14.77 14.86 14.47 14.52 6,495,868 -0.38(-2.57%)
Feb 20, 2002 14.62 14.92 14.41 14.90 7,135,093 +0.28(+1.93%)
Feb 19, 2002 14.68 14.88 14.59 14.62 5,932,521 -0.08(-0.58%)
Feb 18, 2002 14.63 14.89 14.63 14.70 3,499,320 +0.00(+0.00%)
Feb 15, 2002 14.63 14.89 14.63 14.70 3,499,320 +0.01(+0.04%)
Feb 14, 2002 14.48 14.70 14.30 14.70 3,931,634 +0.28(+1.91%)
Feb 13, 2002 14.66 14.77 14.36 14.42 5,263,646 -0.21(-1.42%)
Feb 12, 2002 14.52 14.66 14.48 14.63 5,392,766 +0.13(+0.91%)
Feb 11, 2002 14.44 14.54 14.32 14.49 5,753,984 +0.07(+0.46%)
Feb 08, 2002 14.22 14.48 14.02 14.43 7,258,475 +0.35(+2.45%)
Feb 07, 2002 13.69 14.19 13.69 14.08 14,715,254 +0.42(+3.10%)
Feb 06, 2002 13.96 14.04 13.56 13.66 34,715,196 -1.62(-10.59%)
Feb 05, 2002 15.39 15.46 15.19 15.28 2,229,158 +0.01(+0.08%)
Feb 04, 2002 15.37 15.53 15.19 15.27 3,178,591 -0.05(-0.33%)
Feb 01, 2002 15.59 15.61 15.21 15.32 4,454,173 -0.23(-1.45%)
Jan 31, 2002 15.42 15.62 15.32 15.54 3,356,490 +0.06(+0.36%)
Jan 30, 2002 15.07 15.51 15.06 15.49 4,998,391 +0.41(+2.75%)
Jan 29, 2002 15.06 15.13 14.94 15.07 4,026,003 -0.07(-0.46%)
Jan 28, 2002 15.20 15.24 15.07 15.14 3,465,844 -0.06(-0.39%)
Jan 25, 2002 15.27 15.31 15.08 15.20 2,786,448 -0.07(-0.45%)
Jan 24, 2002 15.46 15.49 15.09 15.27 5,567,158 -0.24(-1.56%)
Jan 23, 2002 15.60 15.64 15.43 15.51 2,109,603 -0.15(-0.94%)
Jan 22, 2002 15.64 15.71 15.57 15.66 2,326,078 -0.01(-0.06%)
Jan 21, 2002 15.54 15.73 15.47 15.67 3,889,231 +0.00(+0.00%)
Jan 18, 2002 15.54 15.73 15.47 15.67 3,889,231 +0.18(+1.15%)
Jan 17, 2002 15.42 15.52 15.23 15.49 3,151,173 +0.08(+0.53%)
Jan 16, 2002 15.53 15.63 15.41 15.41 2,361,786 -0.12(-0.77%)
Jan 15, 2002 15.35 15.56 15.24 15.53 3,367,011 +0.18(+1.17%)
Jan 14, 2002 15.21 15.49 15.14 15.35 3,926,533 +0.14(+0.93%)
Jan 11, 2002 15.13 15.35 15.10 15.21 2,439,258 +0.00(+0.00%)
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.