Genl Mills (GIS)

Last Price34.72

Change-0.59 (-1.67%)

NYSE · Last Trade: May 1st, 7:27 PM EDT

Historical Prices For Genl Mills (GIS)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	35.53	35.87	34.52	34.72	6,913,297	34.72
4/30/2026	34.50	35.40	34.48	35.31	9,019,735	35.31
4/29/2026	34.63	34.94	34.12	34.47	8,408,314	34.47
4/28/2026	35.32	35.45	34.50	34.75	10,467,060	34.75
4/27/2026	34.91	35.35	34.56	34.72	6,082,011	34.72
4/24/2026	35.47	35.62	34.70	34.97	6,341,992	34.97
4/23/2026	35.28	35.65	35.10	35.47	7,313,173	35.47
4/22/2026	35.25	35.41	34.95	35.19	6,547,091	35.19
4/21/2026	35.32	35.47	34.91	35.05	7,102,282	35.05
4/20/2026	35.31	35.47	35.00	35.28	7,262,191	35.28
4/17/2026	35.36	35.88	35.22	35.50	7,919,195	35.50
4/16/2026	34.65	35.37	34.55	35.32	8,771,096	35.32
4/15/2026	34.75	34.75	34.20	34.49	7,602,668	34.49
4/14/2026	34.46	34.91	34.24	34.70	7,919,405	34.70
4/13/2026	35.52	35.63	34.04	34.56	11,757,529	34.56
4/10/2026	36.10	36.43	35.43	35.59	7,620,333	35.59
4/09/2026	36.25	36.84	36.05	36.75	8,648,487	36.14
4/08/2026	37.00	37.04	36.34	36.60	9,663,233	35.99
4/07/2026	37.64	37.86	36.70	36.80	8,347,552	36.19
4/06/2026	37.31	37.93	37.28	37.67	7,542,850	37.04
4/02/2026	37.30	37.55	36.87	37.42	6,656,321	36.80
4/01/2026	37.06	37.41	36.57	37.21	8,738,251	36.59
3/31/2026	37.04	37.42	36.76	37.22	10,127,949	36.60
3/30/2026	36.47	37.14	36.32	37.11	10,102,365	36.49
3/27/2026	36.17	36.92	35.83	36.45	8,948,604	35.84
3/26/2026	36.16	36.53	35.76	36.02	11,742,584	35.42
3/25/2026	36.68	36.73	35.63	36.17	13,034,505	35.57
3/24/2026	37.23	37.60	36.67	36.80	8,661,684	36.19
3/23/2026	37.35	37.65	36.76	37.36	9,513,743	36.74
3/20/2026	37.53	37.67	37.01	37.01	28,159,116	36.40
3/19/2026	37.54	37.81	37.13	37.50	11,063,696	36.88
3/18/2026	38.65	39.12	37.46	37.59	16,950,202	36.97
3/17/2026	39.00	39.23	38.67	38.74	12,070,942	38.10
3/16/2026	39.60	39.92	38.59	38.98	10,176,717	38.33
3/13/2026	39.84	40.36	39.33	39.38	7,673,774	38.73
3/12/2026	40.16	40.70	39.29	39.40	11,106,938	38.75
3/11/2026	42.06	42.27	40.48	40.66	13,514,579	39.99
3/10/2026	43.10	43.27	42.27	42.28	8,331,980	41.58
3/09/2026	44.15	44.30	43.39	43.40	7,523,930	42.68
3/06/2026	43.60	44.44	43.06	44.29	6,674,211	43.55
3/05/2026	43.56	44.04	43.14	43.57	7,716,247	42.85
3/04/2026	44.50	44.61	43.31	43.56	8,093,882	42.84
3/03/2026	45.00	45.17	44.39	44.54	5,765,638	43.80
3/02/2026	45.10	45.59	44.69	45.12	5,721,945	44.37
2/27/2026	45.15	45.57	44.92	45.23	7,837,122	44.48
2/26/2026	44.82	45.08	44.43	44.93	5,805,856	44.18
2/25/2026	45.19	45.56	43.98	44.54	8,420,244	43.80
2/24/2026	45.56	46.00	44.91	45.42	5,791,615	44.67
2/23/2026	44.01	45.66	43.92	45.38	6,839,446	44.63
2/20/2026	44.93	45.06	44.54	44.62	5,114,159	43.88
2/19/2026	45.66	45.71	44.42	44.80	6,716,184	44.06
2/18/2026	44.34	45.55	43.93	45.36	8,944,763	44.61
2/17/2026	46.51	46.71	43.72	44.96	22,110,468	44.21
2/13/2026	48.56	48.73	47.58	48.34	5,769,811	47.54
2/12/2026	48.95	49.59	48.40	48.58	6,386,683	47.77
2/11/2026	47.91	49.05	47.03	49.01	9,848,588	48.20
2/10/2026	48.10	48.88	48.05	48.66	4,909,664	47.85
2/09/2026	47.94	48.28	47.23	48.10	4,601,788	47.30
2/06/2026	48.32	48.87	47.65	47.87	6,087,820	47.08
2/05/2026	49.18	49.29	47.76	48.37	6,501,943	47.57
2/04/2026	46.80	48.72	46.41	48.50	12,143,010	47.70
2/03/2026	45.20	46.79	45.12	46.50	9,903,278	45.73
2/02/2026	46.75	46.77	45.18	45.62	9,461,225	44.86