Genl Mills (GIS)

Historical Prices For Genl Mills (GIS)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	48.75	49.48	48.59	48.98	7,972,406	48.98
7/30/2025	50.03	50.17	49.01	49.21	7,301,523	49.21
7/29/2025	49.91	50.44	49.70	50.02	3,874,646	50.02
7/28/2025	50.64	50.66	49.80	49.85	5,919,689	49.85
7/25/2025	51.00	51.24	50.63	51.07	4,609,663	51.07
7/24/2025	51.11	51.36	50.77	50.95	6,053,601	50.95
7/23/2025	51.32	51.68	51.08	51.27	4,629,129	51.27
7/22/2025	49.26	50.99	49.21	50.95	6,098,751	50.95
7/21/2025	50.28	50.53	49.04	49.18	6,259,317	49.18
7/18/2025	50.55	50.76	50.08	50.10	4,325,962	50.10
7/17/2025	50.36	51.04	49.98	50.29	5,779,097	50.29
7/16/2025	49.95	50.27	49.62	50.09	5,896,016	50.09
7/15/2025	50.86	50.94	49.99	50.01	4,877,824	50.01
7/14/2025	51.48	51.70	50.73	50.97	5,316,720	50.97
7/11/2025	51.01	51.82	50.72	51.58	4,847,270	51.58
7/10/2025	50.22	51.73	49.86	51.36	7,258,308	51.36
7/09/2025	51.85	52.07	50.84	51.20	5,645,883	50.59
7/08/2025	51.64	52.51	51.41	51.84	4,971,254	51.22
7/07/2025	53.02	53.25	51.63	51.84	8,133,458	51.22
7/03/2025	53.91	54.02	52.91	53.15	3,595,899	52.52
7/02/2025	53.27	54.18	53.02	53.83	9,182,732	53.19
7/01/2025	51.79	53.85	51.76	53.19	8,647,406	52.56
6/30/2025	50.63	51.89	50.50	51.81	7,556,061	51.19
6/27/2025	50.47	51.01	50.19	50.52	9,005,743	49.92
6/26/2025	51.06	52.06	50.24	50.37	7,686,287	49.77
6/25/2025	52.05	53.19	50.66	50.68	13,271,828	50.08
6/24/2025	53.29	53.69	53.06	53.41	6,896,305	52.77
6/23/2025	53.20	53.77	52.83	53.47	6,468,760	52.83
6/20/2025	53.16	53.48	52.64	52.99	9,877,490	52.36
6/18/2025	53.03	53.23	52.67	52.96	6,745,956	52.33
6/17/2025	53.50	54.05	52.98	53.08	5,867,433	52.45
6/16/2025	53.79	53.88	52.98	53.53	3,921,752	52.89
6/13/2025	54.71	55.13	53.37	53.56	4,344,450	52.92
6/12/2025	54.34	54.75	53.61	54.74	3,879,947	54.09
6/11/2025	54.67	54.67	53.96	54.23	4,230,424	53.58
6/10/2025	54.84	55.19	54.12	54.50	5,281,973	53.85
6/09/2025	54.59	55.08	54.27	54.80	4,843,744	54.15
6/06/2025	54.59	55.09	54.43	54.77	2,930,062	54.12
6/05/2025	54.49	54.67	54.06	54.55	3,709,983	53.90
6/04/2025	54.54	54.97	54.25	54.61	4,287,277	53.96
6/03/2025	53.84	54.47	53.29	54.31	3,393,737	53.66
6/02/2025	53.83	54.15	53.38	54.13	3,820,423	53.49
5/30/2025	54.13	54.47	53.83	54.26	8,115,774	53.61
5/29/2025	53.25	54.02	53.01	53.99	3,172,962	53.35
5/28/2025	53.85	54.30	53.24	53.37	3,466,364	52.73
5/27/2025	53.55	54.22	53.34	54.13	4,687,653	53.49
5/23/2025	53.51	53.55	52.69	53.38	3,804,554	52.74
5/22/2025	53.26	53.63	52.39	53.34	5,069,248	52.70
5/21/2025	54.70	54.79	53.19	53.36	5,567,249	52.72
5/20/2025	54.93	55.35	54.69	54.79	5,663,444	54.14
5/19/2025	55.00	55.04	54.66	54.83	4,160,221	54.18
5/16/2025	54.57	55.20	54.17	55.13	3,904,177	54.47
5/15/2025	53.62	54.45	53.31	54.40	3,495,463	53.75
5/14/2025	53.69	53.72	52.93	53.28	5,647,606	52.65
5/13/2025	54.84	54.87	53.35	53.77	9,526,350	53.13
5/12/2025	54.64	55.28	54.11	54.84	4,619,098	54.19
5/09/2025	54.74	55.13	54.44	54.50	4,888,910	53.85
5/08/2025	54.42	55.23	54.25	54.71	4,035,217	54.06
5/07/2025	54.52	54.75	53.82	54.44	5,250,546	53.79
5/06/2025	54.87	55.16	54.42	54.56	4,058,138	53.91
5/05/2025	55.39	55.46	54.49	55.05	3,973,007	54.39
5/02/2025	55.80	55.93	55.08	55.43	3,512,620	54.77
5/01/2025	56.18	56.26	55.51	55.58	4,328,747	54.92