Genl Mills (GIS)

Historical Prices For Genl Mills (GIS)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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	0.00	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
9/23/2025	50.26	50.61	50.12	50.56	5,521,371	49.93
9/22/2025	50.47	50.52	49.67	50.07	8,413,847	49.45
9/19/2025	50.29	50.77	49.88	50.35	15,037,014	49.73
9/18/2025	48.95	50.35	48.85	49.85	7,310,165	49.23
9/17/2025	48.71	49.62	48.42	49.18	15,178,569	48.57
9/16/2025	49.10	49.77	48.84	49.56	8,112,716	48.95
9/15/2025	50.00	50.16	48.98	49.01	5,071,076	48.40
9/12/2025	50.43	50.45	49.87	49.92	4,340,621	49.30
9/11/2025	50.19	50.98	50.10	50.61	4,036,539	49.98
9/10/2025	50.04	50.21	49.43	50.01	5,180,913	49.39
9/09/2025	50.13	50.41	50.01	50.35	4,363,062	49.73
9/08/2025	50.23	50.39	49.67	50.12	4,623,704	49.50
9/05/2025	49.56	50.75	49.43	50.58	5,353,104	49.95
9/04/2025	50.00	50.40	49.55	49.61	4,170,667	48.99
9/03/2025	48.93	49.78	48.92	49.75	5,293,761	49.13
9/02/2025	49.43	49.91	48.87	49.32	6,253,414	48.71
8/29/2025	48.60	49.34	48.51	49.33	4,881,054	48.72
8/28/2025	49.25	49.28	48.29	48.44	6,715,755	47.84
8/27/2025	49.25	49.51	48.98	49.25	5,671,251	48.64
8/26/2025	49.20	49.28	48.94	49.25	10,988,009	48.64
8/25/2025	49.99	50.38	49.15	49.33	4,710,193	48.72
8/22/2025	50.10	50.53	49.77	50.18	3,871,889	49.56
8/21/2025	49.58	49.87	49.25	49.81	3,830,154	49.19
8/20/2025	49.81	50.62	49.43	49.64	6,246,525	49.02
8/19/2025	49.44	50.19	49.44	49.91	9,031,319	49.29
8/18/2025	49.53	49.84	49.24	49.35	6,256,877	48.74
8/15/2025	49.89	49.99	49.23	49.65	6,920,629	49.03
8/14/2025	49.54	49.83	49.19	49.67	4,985,256	49.05
8/13/2025	49.10	49.92	48.96	49.73	4,113,351	49.11
8/12/2025	49.35	49.75	48.95	49.16	6,278,827	48.55
8/11/2025	49.88	50.17	48.93	49.35	4,747,639	48.74
8/08/2025	50.16	50.50	49.48	49.83	3,781,825	49.21
8/07/2025	49.45	50.33	49.32	50.15	5,572,988	49.53
8/06/2025	49.21	49.73	48.96	49.31	3,573,053	48.70
8/05/2025	49.11	49.63	48.75	49.15	4,670,627	48.54
8/04/2025	48.90	49.33	48.78	49.02	4,490,926	48.41