Genl Mills (GIS)

Historical Prices For Genl Mills (GIS)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	56.59	56.62	55.37	56.14	3,996,165	56.14
4/24/2025	57.20	57.37	56.23	56.39	3,532,701	56.39
4/23/2025	57.58	57.84	56.76	57.28	3,493,691	57.28
4/22/2025	57.72	58.45	57.38	58.06	3,555,919	58.06
4/21/2025	57.38	57.74	57.17	57.67	3,885,464	57.67
4/17/2025	56.71	57.79	56.45	57.51	3,369,315	57.51
4/16/2025	58.39	58.47	56.21	56.47	4,202,499	56.47
4/15/2025	59.00	59.06	57.59	57.85	4,145,546	57.85
4/14/2025	57.96	59.20	57.40	59.00	4,153,740	59.00
4/11/2025	57.45	58.27	56.86	57.97	4,235,702	57.97
4/10/2025	57.45	58.15	56.24	57.17	5,030,532	57.17
4/09/2025	56.08	58.40	55.48	58.06	7,453,353	58.06
4/08/2025	59.03	59.49	56.13	56.70	10,330,696	56.70
4/07/2025	58.75	60.15	58.03	58.63	8,032,325	58.63
4/04/2025	61.00	62.61	59.32	59.61	7,578,344	59.61
4/03/2025	60.05	61.35	59.87	60.97	7,965,505	60.97
4/02/2025	60.07	60.21	58.78	59.19	3,951,297	59.19
4/01/2025	60.08	60.28	59.14	59.72	4,037,429	59.72
3/31/2025	59.73	60.65	59.56	59.79	5,336,480	59.79
3/28/2025	60.01	60.47	58.98	59.11	5,763,544	59.11
3/27/2025	59.53	60.03	59.32	59.66	4,013,136	59.66
3/26/2025	57.94	59.30	57.83	59.07	5,204,252	59.07
3/25/2025	58.47	58.47	57.63	57.79	4,987,920	57.79
3/24/2025	58.00	59.09	57.78	58.17	5,381,956	58.17
3/21/2025	58.40	59.26	58.10	58.64	48,561,311	58.64
3/20/2025	59.37	59.40	57.99	58.31	7,130,851	58.31
3/19/2025	59.35	60.45	58.09	59.20	9,742,114	59.20
3/18/2025	60.94	61.46	60.24	60.44	7,385,052	60.44
3/17/2025	59.89	61.25	59.70	60.94	4,770,522	60.94
3/14/2025	59.10	60.23	58.95	59.56	5,510,251	59.56
3/13/2025	60.36	61.27	59.63	59.85	4,059,492	59.85
3/12/2025	61.14	61.54	60.00	60.03	5,266,633	60.03
3/11/2025	64.68	64.95	62.11	62.33	7,594,432	62.33
3/10/2025	65.34	67.35	65.08	65.30	8,861,749	65.30
3/07/2025	61.60	66.06	61.60	64.50	9,001,865	64.50
3/06/2025	61.42	62.64	60.79	62.22	4,625,235	62.22
3/05/2025	60.60	61.73	60.30	60.96	4,949,968	60.96
3/04/2025	62.62	64.31	61.09	61.14	6,004,155	61.14
3/03/2025	60.53	62.19	60.11	62.07	4,098,785	62.07
2/28/2025	60.73	61.17	60.06	60.62	8,139,920	60.62
2/27/2025	59.00	60.02	58.69	59.98	3,976,298	59.98
2/26/2025	61.10	61.27	59.07	59.29	5,310,669	59.29
2/25/2025	61.45	62.54	61.37	61.59	5,410,601	61.59
2/24/2025	60.63	62.37	60.24	61.34	5,464,963	61.34
2/21/2025	59.25	61.29	59.19	61.00	5,218,862	61.00
2/20/2025	57.59	59.23	57.59	59.19	2,953,069	59.19
2/19/2025	57.60	58.23	57.44	57.99	3,864,233	57.99
2/18/2025	56.85	57.64	55.15	57.56	8,413,593	57.56
2/14/2025	59.72	60.52	58.82	58.84	4,690,561	58.84
2/13/2025	58.48	59.65	58.24	59.54	4,824,960	59.54
2/12/2025	58.63	59.26	58.10	58.44	5,724,766	58.44
2/11/2025	58.00	59.41	57.87	59.35	4,481,470	59.35
2/10/2025	58.76	58.88	57.85	58.08	4,939,940	58.08
2/07/2025	59.22	59.37	58.61	58.82	7,988,087	58.82
2/06/2025	60.23	60.26	59.01	59.24	4,991,823	59.24
2/05/2025	58.91	59.62	58.67	59.55	4,118,931	59.55
2/04/2025	59.76	59.77	58.58	58.91	4,615,084	58.91
2/03/2025	59.86	60.19	58.97	59.87	5,422,608	59.87
1/31/2025	60.22	60.81	60.05	60.14	4,017,747	60.14
1/30/2025	60.38	60.95	59.83	60.65	3,233,262	60.65
1/29/2025	59.95	60.46	59.63	59.90	2,878,929	59.90
1/28/2025	61.21	61.66	59.76	59.80	3,885,337	59.80
1/27/2025	61.45	63.11	61.45	61.64	5,232,250	61.64