Genl Mills (GIS)

Last Price35.75

Change-0.67 (-1.84%)

NYSE· Last Trade: Aug 2nd, 9:19 AM EDT

Historical Prices For Genl Mills (GIS)

Date Range:

2026-05-02 - 2026-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	36.25	36.39	35.72	35.75	9,349,359	35.75
7/30/2026	36.97	37.19	35.94	36.42	8,511,895	36.42
7/29/2026	37.50	38.52	37.42	37.92	7,433,133	37.92
7/28/2026	37.29	38.52	37.18	37.65	9,259,844	37.65
7/27/2026	36.24	36.97	35.91	36.61	10,452,365	36.61
7/24/2026	35.80	36.22	35.57	36.03	10,579,026	36.03
7/23/2026	36.52	36.76	35.53	35.55	15,300,130	35.55
7/22/2026	37.82	37.96	36.78	36.91	5,766,299	36.91
7/21/2026	37.26	37.95	37.05	37.15	5,879,008	37.15
7/20/2026	37.85	37.96	37.19	37.58	6,496,963	37.58
7/17/2026	39.20	39.56	37.83	37.97	8,630,179	37.97
7/16/2026	37.58	39.11	37.39	38.70	15,435,579	38.70
7/15/2026	36.07	37.58	35.80	37.22	11,298,009	37.22
7/14/2026	36.38	36.74	35.77	36.46	11,517,144	36.46
7/13/2026	36.47	37.32	36.47	36.60	10,374,468	36.60
7/10/2026	35.31	36.37	35.26	36.22	8,322,369	36.22
7/09/2026	36.05	36.25	35.49	35.85	11,022,102	35.24
7/08/2026	37.37	37.41	36.33	36.33	8,872,230	35.71
7/07/2026	36.97	37.52	36.69	37.10	8,794,505	36.47
7/06/2026	37.38	37.77	35.73	36.12	12,270,421	35.51
7/02/2026	38.00	38.15	36.81	37.57	12,760,586	36.93
7/01/2026	37.72	38.25	36.53	37.77	27,487,970	37.13
6/30/2026	36.03	36.15	34.80	34.80	14,005,377	34.21
6/29/2026	36.21	36.54	35.94	36.38	12,249,244	35.76
6/26/2026	35.50	36.45	35.44	36.01	13,184,322	35.40
6/25/2026	34.89	35.55	34.89	35.40	8,587,740	34.80
6/24/2026	34.63	35.25	34.50	34.80	12,012,388	34.21
6/23/2026	33.83	34.84	33.84	34.43	13,065,637	33.84
6/22/2026	33.50	34.06	33.32	33.34	11,311,896	32.77
6/18/2026	33.40	33.77	33.21	33.42	13,995,734	32.85
6/17/2026	34.25	34.53	33.05	33.36	9,183,961	32.79
6/16/2026	34.40	35.00	34.23	34.40	7,981,072	33.81
6/15/2026	34.37	34.85	34.23	34.27	8,659,889	33.69
6/12/2026	33.93	34.52	33.80	34.51	6,533,313	33.92
6/11/2026	33.72	34.02	33.57	33.82	7,425,106	33.24
6/10/2026	34.00	34.31	33.63	33.82	10,086,076	33.24
6/09/2026	33.28	34.00	33.12	33.72	8,920,562	33.15
6/08/2026	32.77	33.52	32.57	33.14	10,898,489	32.58
6/05/2026	32.49	33.65	32.38	33.15	12,690,693	32.59
6/04/2026	32.82	33.12	31.75	32.20	13,802,318	31.65
6/03/2026	32.63	33.01	31.85	32.17	13,604,325	31.62
6/02/2026	33.50	33.55	32.65	33.07	9,384,950	32.51
6/01/2026	33.75	34.16	33.45	33.63	8,913,004	33.06
5/29/2026	33.57	34.36	33.37	33.81	16,522,023	33.23
5/28/2026	33.53	34.13	33.36	33.89	9,297,205	33.31
5/27/2026	33.30	34.15	33.30	33.65	8,989,100	33.08
5/26/2026	33.51	33.75	33.15	33.16	9,644,042	32.60
5/22/2026	33.49	33.87	33.33	33.69	6,604,267	33.12
5/21/2026	33.26	33.63	32.64	33.47	8,346,487	32.90
5/20/2026	33.88	33.88	32.99	33.62	8,136,636	33.05
5/19/2026	33.59	34.62	33.10	33.77	10,902,334	33.20
5/18/2026	32.81	33.49	32.79	33.45	10,505,648	32.88
5/15/2026	33.56	33.69	32.91	32.99	11,269,170	32.43
5/14/2026	33.83	33.99	33.07	33.13	10,726,964	32.57
5/13/2026	33.92	34.09	33.47	33.61	8,919,778	33.04
5/12/2026	34.17	34.58	33.82	34.13	9,720,322	33.55
5/11/2026	34.74	34.90	33.37	33.80	13,602,321	33.22
5/08/2026	35.64	35.64	34.62	34.68	9,943,710	34.09
5/07/2026	34.70	35.94	34.59	35.71	10,247,653	35.10
5/06/2026	34.86	35.41	34.61	35.07	13,677,182	34.47
5/05/2026	34.21	34.88	33.58	34.55	8,724,721	33.96
5/04/2026	34.51	34.83	34.27	34.43	6,439,217	33.84