Genl Mills (GIS)

Last Price46.64

Change-0.76 (-1.60%)

NYSE · Last Trade: Dec 23rd, 4:40 PM EST

Historical Prices For Genl Mills (GIS)

Date Range:

2025-09-23 - 2025-12-23

Date	Open	High	Low	Close	Volume	Adjusted Close
12/22/2025	47.50	47.72	47.12	47.40	7,542,342	47.40
12/19/2025	48.75	48.75	47.76	47.86	13,423,426	47.86
12/18/2025	48.48	49.24	48.36	48.71	8,074,590	48.71
12/17/2025	48.00	48.87	47.23	48.61	15,916,891	48.61
12/16/2025	47.24	47.39	46.65	47.02	9,195,146	47.02
12/15/2025	46.86	47.15	46.70	47.06	6,928,443	47.06
12/12/2025	46.40	46.88	46.30	46.69	6,373,073	46.69
12/11/2025	45.94	46.70	45.74	46.23	8,041,379	46.23
12/10/2025	45.71	46.10	45.54	45.71	8,200,349	45.71
12/09/2025	46.14	46.31	45.49	45.64	5,697,511	45.64
12/08/2025	45.89	46.12	45.15	45.96	5,843,835	45.96
12/05/2025	45.94	46.34	45.68	45.93	5,465,501	45.93
12/04/2025	46.43	46.67	45.80	45.98	6,065,536	45.98
12/03/2025	46.10	46.80	45.91	46.20	5,760,069	46.20
12/02/2025	46.96	46.96	45.59	45.93	6,946,949	45.93
12/01/2025	47.30	47.49	46.75	47.07	5,561,487	47.07
11/28/2025	47.17	47.54	47.11	47.35	1,951,049	47.35
11/26/2025	47.03	47.39	46.81	47.17	3,880,984	47.17
11/25/2025	47.15	47.70	46.68	46.95	4,794,527	46.95
11/24/2025	48.15	48.30	46.66	46.95	11,540,556	46.95
11/21/2025	48.00	49.09	47.63	48.33	7,435,265	48.33
11/20/2025	47.56	47.93	47.41	47.81	5,785,471	47.81
11/19/2025	47.30	47.95	47.25	47.63	5,459,121	47.63
11/18/2025	47.09	47.84	46.82	47.69	6,071,408	47.69
11/17/2025	47.40	47.40	46.71	46.97	5,385,163	46.97
11/14/2025	47.86	48.09	46.91	47.41	5,811,233	47.41
11/13/2025	46.56	47.73	46.47	47.33	7,666,727	47.33
11/12/2025	46.78	46.88	46.34	46.50	5,622,255	46.50
11/11/2025	46.61	46.91	46.36	46.65	5,525,885	46.65
11/10/2025	46.79	46.85	46.03	46.22	4,783,429	46.22
11/07/2025	46.13	47.31	45.94	46.88	6,267,931	46.88
11/06/2025	46.32	46.95	45.95	45.98	6,110,167	45.98
11/05/2025	46.33	46.54	45.80	46.39	5,408,300	46.39
11/04/2025	46.61	46.72	46.11	46.38	5,281,250	46.38
11/03/2025	46.45	46.65	45.94	46.43	7,765,035	46.43
10/31/2025	46.66	46.84	46.21	46.61	6,762,012	46.61
10/30/2025	46.61	47.26	46.53	47.05	5,910,488	47.05
10/29/2025	47.70	48.03	46.45	46.57	8,081,279	46.57
10/28/2025	47.99	48.52	47.84	48.05	6,616,970	48.05
10/27/2025	47.42	48.32	47.32	48.29	7,592,155	48.29
10/24/2025	47.87	48.06	47.27	47.41	5,085,652	47.41
10/23/2025	49.11	49.16	47.90	47.93	4,808,102	47.93
10/22/2025	48.51	49.70	48.35	49.18	5,553,227	49.18
10/21/2025	48.82	48.94	48.52	48.57	4,989,245	48.57
10/20/2025	48.45	49.05	48.30	48.81	5,357,307	48.81
10/17/2025	48.00	48.57	47.84	48.39	5,563,135	48.39
10/16/2025	47.90	48.66	47.48	47.71	5,211,150	47.71
10/15/2025	48.32	48.52	47.72	47.74	5,596,770	47.74
10/14/2025	48.01	48.91	47.71	48.58	5,846,453	48.58
10/13/2025	49.05	49.21	48.13	48.15	4,438,155	48.15
10/10/2025	48.80	49.41	48.59	49.34	5,867,050	49.34
10/09/2025	49.96	49.96	49.10	49.21	4,471,976	48.60
10/08/2025	50.90	50.93	49.66	49.75	4,995,238	49.13
10/07/2025	50.25	51.26	49.69	50.93	5,049,416	50.30
10/06/2025	50.36	50.95	50.03	50.18	5,988,687	49.56
10/03/2025	50.25	50.67	50.10	50.36	3,599,691	49.74
10/02/2025	50.50	51.03	50.19	50.32	4,289,663	49.70
10/01/2025	50.75	50.95	49.96	50.70	5,067,226	50.07
9/30/2025	49.77	50.48	49.60	50.42	4,773,779	49.80
9/29/2025	50.13	50.17	49.51	49.66	4,991,081	49.04
9/26/2025	49.58	50.11	49.50	50.09	5,017,844	49.47
9/25/2025	51.24	51.32	49.10	49.43	7,408,604	48.82
9/24/2025	50.56	51.33	50.51	51.11	6,023,084	50.48