Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	62.08	62.29	61.45	61.68	5,549,793	-0.12(-0.19%)
Sep 28, 2023	61.91	62.12	61.33	61.80	5,445,767	+0.06(+0.09%)
Sep 27, 2023	62.75	62.91	61.40	61.74	5,047,548	-1.13(-1.79%)
Sep 26, 2023	62.19	63.29	62.17	62.87	5,580,726	+0.42(+0.68%)
Sep 25, 2023	62.18	62.55	62.14	62.44	4,585,965	-0.04(-0.06%)
Sep 22, 2023	62.81	63.20	62.17	62.48	6,867,918	-0.64(-1.01%)
Sep 21, 2023	63.34	64.12	63.10	63.12	6,239,677	-0.38(-0.59%)
Sep 20, 2023	64.11	64.25	62.20	63.49	7,036,334	-0.01(-0.02%)
Sep 19, 2023	63.95	64.04	63.21	63.50	5,956,541	-0.21(-0.33%)
Sep 18, 2023	63.63	63.72	62.83	63.71	4,280,935	+0.24(+0.38%)
Sep 15, 2023	63.90	64.33	63.39	63.47	7,921,545	-0.49(-0.77%)
Sep 14, 2023	62.99	64.19	62.99	63.97	3,832,025	+1.06(+1.69%)
Sep 13, 2023	63.34	63.43	62.78	62.90	3,156,556	-0.22(-0.35%)
Sep 12, 2023	63.69	64.04	62.70	63.13	3,354,349	-0.39(-0.61%)
Sep 11, 2023	63.42	63.95	63.05	63.51	3,917,672	-0.25(-0.39%)
Sep 08, 2023	62.73	63.76	62.57	63.76	4,804,861	+1.12(+1.78%)
Sep 07, 2023	63.48	63.97	62.37	62.64	5,507,588	-0.85(-1.34%)
Sep 06, 2023	64.46	64.58	63.45	63.49	4,422,362	-0.22(-0.35%)
Sep 05, 2023	63.29	64.23	63.07	63.71	4,100,272	-0.14(-0.23%)
Sep 01, 2023	65.42	65.54	63.53	63.86	4,569,473	-1.36(-2.08%)
Aug 31, 2023	65.99	66.16	65.20	65.22	5,894,626	-0.60(-0.91%)
Aug 30, 2023	66.26	66.48	65.71	65.82	2,638,627	-0.20(-0.31%)
Aug 29, 2023	66.47	66.54	65.57	66.02	3,351,016	-0.06(-0.09%)
Aug 28, 2023	66.07	66.52	65.74	66.08	3,458,789	+0.17(+0.26%)
Aug 25, 2023	65.88	66.40	65.45	65.90	2,799,083	+0.35(+0.53%)
Aug 24, 2023	65.80	66.32	65.33	65.56	3,939,636	-0.13(-0.19%)
Aug 23, 2023	66.12	66.26	65.43	65.68	4,474,652	-0.29(-0.44%)
Aug 22, 2023	66.09	66.34	65.75	65.97	3,730,335	-0.30(-0.45%)
Aug 21, 2023	67.11	67.44	65.73	66.27	4,918,707	-1.41(-2.08%)
Aug 18, 2023	67.87	68.40	67.56	67.68	5,443,048	-0.08(-0.11%)
Aug 17, 2023	68.82	68.82	67.72	67.75	5,795,049	-1.01(-1.47%)
Aug 16, 2023	69.02	69.31	68.61	68.77	2,808,812	-0.35(-0.50%)
Aug 15, 2023	69.36	69.50	68.82	69.11	2,731,845	-0.55(-0.79%)
Aug 14, 2023	70.30	70.34	69.38	69.66	2,523,036	-0.39(-0.55%)
Aug 11, 2023	69.89	70.08	69.68	70.05	2,573,750	+0.28(+0.40%)
Aug 10, 2023	69.86	70.25	69.58	69.77	3,946,909	+0.21(+0.30%)
Aug 09, 2023	68.90	69.96	68.66	69.56	3,679,509	+0.77(+1.12%)
Aug 08, 2023	70.85	70.95	68.63	68.78	4,950,710	-2.02(-2.86%)
Aug 07, 2023	70.91	71.30	70.64	70.81	2,594,009	-0.13(-0.18%)
Aug 04, 2023	71.92	72.25	70.87	70.93	2,155,598	-0.90(-1.25%)
Aug 03, 2023	72.68	73.04	71.75	71.83	3,705,336	-0.90(-1.23%)
Aug 02, 2023	71.62	73.14	71.59	72.73	4,519,075	+1.07(+1.49%)
Aug 01, 2023	72.18	72.49	71.04	71.66	3,383,507	-0.39(-0.54%)
Jul 31, 2023	72.69	72.69	71.67	72.04	3,505,129	-0.68(-0.94%)
Jul 28, 2023	72.68	73.00	72.49	72.73	3,046,278	+0.43(+0.60%)
Jul 27, 2023	72.93	73.40	72.25	72.29	3,279,019	-0.71(-0.98%)
Jul 26, 2023	74.02	74.30	72.97	73.01	3,596,083	-1.13(-1.52%)
Jul 25, 2023	74.61	74.61	73.84	74.13	2,394,636	-0.33(-0.44%)
Jul 24, 2023	74.43	74.83	74.15	74.46	2,833,687	+0.24(+0.32%)
Jul 21, 2023	73.46	74.28	73.41	74.22	3,681,843	+0.62(+0.84%)
Jul 20, 2023	72.65	73.69	72.33	73.60	3,654,949	+1.11(+1.53%)
Jul 19, 2023	71.71	72.54	71.71	72.50	3,537,940	+0.87(+1.21%)
Jul 18, 2023	71.88	72.46	71.36	71.63	3,460,708	+0.00(+0.00%)
Jul 17, 2023	71.99	72.27	71.60	71.63	2,920,527	-0.67(-0.93%)
Jul 14, 2023	72.47	72.47	71.93	72.30	2,691,394	+0.21(+0.29%)
Jul 13, 2023	72.21	72.63	71.91	72.09	4,447,312	-0.15(-0.21%)
Jul 12, 2023	72.31	72.64	71.92	72.25	3,924,966	-0.13(-0.17%)
Jul 11, 2023	72.20	72.41	71.87	72.37	3,305,623	+0.28(+0.39%)
Jul 10, 2023	72.52	72.86	71.98	72.09	3,072,704	-0.37(-0.51%)
Jul 07, 2023	72.78	73.19	72.42	72.46	4,424,267	-0.65(-0.88%)
Jul 06, 2023	73.26	73.58	73.00	73.10	4,456,022	-0.84(-1.14%)
Jul 05, 2023	73.43	73.98	73.09	73.94	5,004,352	+0.18(+0.25%)
Jul 03, 2023	72.98	73.89	72.50	73.76	2,881,659	+0.40(+0.55%)
Jun 30, 2023	73.15	73.69	73.08	73.36	4,313,777	+0.38(+0.52%)
Jun 29, 2023	73.40	73.51	72.78	72.98	6,102,380	-0.40(-0.55%)
Jun 28, 2023	75.44	75.45	72.96	73.38	12,307,602	-4.00(-5.17%)
Jun 27, 2023	78.81	78.99	77.36	77.38	5,631,823	-0.92(-1.17%)
Jun 26, 2023	77.69	78.41	76.84	78.30	3,705,606	+0.52(+0.66%)
Jun 23, 2023	77.98	78.46	77.67	77.78	4,104,529	+0.02(+0.02%)
Jun 22, 2023	78.18	78.34	77.62	77.76	2,702,341	-0.08(-0.10%)
Jun 21, 2023	77.26	77.85	76.78	77.84	5,001,929	+0.71(+0.92%)
Jun 20, 2023	77.47	78.04	77.12	77.13	3,645,278	-0.07(-0.09%)
Jun 16, 2023	77.09	78.02	76.99	77.20	5,811,154	+0.00(+0.00%)
Jun 15, 2023	77.36	77.89	77.01	77.20	3,678,727	-8.76(-10.19%)
May 08, 2023	85.54	86.45	85.26	85.96	2,330,739	+0.06(+0.07%)
May 05, 2023	85.21	86.03	85.09	85.90	2,657,178	+0.39(+0.46%)
May 04, 2023	85.04	85.56	84.46	85.51	2,219,617	+0.55(+0.64%)
May 03, 2023	85.42	85.87	84.84	84.96	3,861,696	-0.16(-0.19%)
May 02, 2023	85.50	85.51	84.30	85.13	3,471,298	-0.35(-0.41%)
May 01, 2023	85.07	85.86	84.96	85.48	2,243,904	+0.71(+0.83%)
Apr 28, 2023	84.92	85.50	84.45	84.77	2,491,938	-0.15(-0.18%)
Apr 27, 2023	83.94	84.94	83.79	84.92	2,303,060	+0.87(+1.04%)
Apr 26, 2023	84.02	84.41	83.80	84.05	2,453,387	-0.59(-0.70%)
Apr 25, 2023	83.99	85.01	83.96	84.65	2,587,374	+0.84(+1.00%)
Apr 24, 2023	83.66	84.15	83.48	83.81	2,220,579	+0.16(+0.19%)
Apr 21, 2023	84.17	84.40	83.48	83.64	1,829,086	-0.11(-0.14%)
Apr 20, 2023	83.61	83.79	83.30	83.76	1,916,098	+0.42(+0.50%)
Apr 19, 2023	84.03	84.09	83.05	83.34	2,298,647	-0.33(-0.40%)
Apr 18, 2023	83.29	83.70	82.94	83.67	1,989,005	+0.37(+0.45%)
Apr 17, 2023	83.26	83.54	82.84	83.30	1,749,068	+0.51(+0.61%)
Apr 14, 2023	83.23	83.45	82.54	82.79	3,650,270	-0.37(-0.45%)
Apr 13, 2023	82.94	83.31	82.67	83.17	2,178,197	-0.06(-0.07%)
Apr 12, 2023	82.91	83.41	82.46	83.22	2,606,259	-0.05(-0.06%)
Apr 11, 2023	82.94	83.73	82.80	83.27	2,940,931	+0.68(+0.82%)
Apr 10, 2023	82.87	82.97	81.89	82.59	2,499,255	-0.53(-0.63%)
Apr 06, 2023	82.96	83.37	82.68	83.12	3,718,078	+0.36(+0.44%)
Apr 05, 2023	82.21	83.00	82.00	82.75	4,865,343	+0.94(+1.15%)
Apr 04, 2023	81.88	82.22	81.24	81.81	5,101,462	+0.14(+0.17%)
Apr 03, 2023	81.26	82.33	80.91	81.67	3,556,304	+0.44(+0.54%)
Mar 31, 2023	81.03	81.30	80.65	81.23	3,229,650	+0.48(+0.59%)
Mar 30, 2023	80.76	80.81	80.11	80.76	3,376,896	-0.07(-0.08%)
Mar 29, 2023	80.62	81.21	80.46	80.82	2,700,954	+0.25(+0.31%)
Mar 28, 2023	80.84	81.89	80.34	80.58	2,952,013	-0.10(-0.13%)
Mar 27, 2023	80.80	82.04	80.51	80.68	4,818,965	+0.08(+0.09%)
Mar 24, 2023	78.75	80.64	78.05	80.61	5,606,183	+2.52(+3.23%)
Mar 23, 2023	76.99	79.20	76.99	78.09	6,399,045	+2.17(+2.85%)
Mar 22, 2023	76.89	77.44	75.82	75.92	3,699,184	-0.84(-1.09%)
Mar 21, 2023	76.96	76.98	76.13	76.76	2,736,792	+0.10(+0.12%)
Mar 20, 2023	76.04	77.15	75.91	76.66	2,998,236	+0.82(+1.08%)
Mar 17, 2023	76.70	77.06	75.28	75.84	8,803,343	-0.65(-0.85%)
Mar 16, 2023	77.12	77.22	75.81	76.49	2,527,065	-0.46(-0.59%)
Mar 15, 2023	76.05	77.06	75.56	76.95	3,488,245	+0.75(+0.99%)
Mar 14, 2023	75.90	76.26	75.42	76.19	3,138,363	+0.35(+0.46%)
Mar 13, 2023	74.64	77.09	74.50	75.84	4,152,185	+1.21(+1.62%)
Mar 10, 2023	74.85	75.50	74.36	74.64	2,802,608	-0.11(-0.15%)
Mar 09, 2023	75.68	75.85	74.45	74.75	2,368,422	-0.50(-0.67%)
Mar 08, 2023	75.43	75.59	74.85	75.25	2,121,979	+0.12(+0.16%)
Mar 07, 2023	75.29	75.42	74.41	75.13	2,406,873	-0.07(-0.09%)
Mar 06, 2023	75.48	75.48	74.80	75.20	2,816,261	-0.47(-0.62%)
Mar 03, 2023	74.63	75.70	73.82	75.66	2,672,196	+0.62(+0.82%)
Mar 02, 2023	75.08	75.50	74.64	75.04	2,510,561	+0.10(+0.13%)
Mar 01, 2023	75.13	75.51	74.17	74.95	3,771,108	-0.63(-0.83%)
Feb 28, 2023	76.76	76.95	75.55	75.58	4,063,962	-1.40(-1.82%)
Feb 27, 2023	76.87	77.35	76.76	76.97	2,810,712	+0.32(+0.42%)
Feb 24, 2023	76.33	76.74	76.10	76.65	2,931,703	+0.32(+0.42%)
Feb 23, 2023	76.31	76.86	76.00	76.33	3,147,606	+0.02(+0.02%)
Feb 22, 2023	76.49	77.54	75.99	76.31	4,302,778	+0.11(+0.15%)
Feb 21, 2023	77.17	77.36	74.89	76.19	8,337,486	+3.22(+4.42%)
Feb 17, 2023	71.58	73.17	71.26	72.97	4,185,771	+1.58(+2.21%)
Feb 16, 2023	70.89	71.48	70.57	71.39	2,786,939	+0.00(+0.00%)
Feb 15, 2023	71.57	71.68	70.76	71.39	2,381,938	-0.23(-0.32%)
Feb 14, 2023	72.80	72.83	71.51	71.62	3,011,746	-1.19(-1.63%)
Feb 13, 2023	72.40	72.87	72.06	72.81	2,551,885	+0.48(+0.67%)
Feb 10, 2023	71.90	72.42	71.49	72.33	2,595,058	+0.83(+1.16%)
Feb 09, 2023	72.35	72.55	71.36	71.50	3,480,900	-0.49(-0.69%)
Feb 08, 2023	72.44	72.58	71.87	71.99	2,540,188	-0.54(-0.75%)
Feb 07, 2023	72.62	72.82	71.69	72.54	3,447,178	-0.83(-1.13%)
Feb 06, 2023	71.81	73.39	71.57	73.36	4,766,900	+1.62(+2.25%)
Feb 03, 2023	72.73	72.75	70.98	71.75	5,844,926	-0.40(-0.55%)
Feb 02, 2023	73.00	73.19	71.49	72.15	8,292,910	-1.99(-2.68%)
Feb 01, 2023	74.09	74.36	73.36	74.13	4,356,797	-0.35(-0.47%)
Jan 31, 2023	74.54	74.63	73.50	74.48	4,359,798	+0.14(+0.19%)
Jan 30, 2023	74.29	74.88	74.12	74.34	3,279,845	+0.30(+0.41%)
Jan 27, 2023	73.86	74.40	72.91	74.04	4,495,936	+1.04(+1.42%)
Jan 26, 2023	73.73	73.73	72.88	73.00	3,542,963	-1.02(-1.37%)
Jan 25, 2023	73.12	74.03	72.82	74.02	3,458,904	+0.82(+1.12%)
Jan 24, 2023	73.19	74.14	72.47	73.20	4,165,328	-0.37(-0.50%)
Jan 23, 2023	73.63	74.10	73.19	73.57	2,892,804	-0.06(-0.08%)
Jan 20, 2023	73.62	73.62	72.88	73.63	4,168,130	+0.01(+0.01%)
Jan 19, 2023	74.64	74.76	73.47	73.62	4,066,599	-0.91(-1.22%)
Jan 18, 2023	77.40	77.42	74.23	74.53	6,787,335	-3.28(-4.21%)
Jan 17, 2023	78.32	78.89	77.71	77.81	4,082,258	-0.62(-0.79%)
Jan 13, 2023	78.25	78.87	78.25	78.43	3,622,013	-0.02(-0.02%)
Jan 12, 2023	79.78	79.78	78.29	78.45	4,132,541	-1.35(-1.69%)
Jan 11, 2023	80.15	80.51	79.40	79.80	3,275,047	-0.09(-0.12%)
Jan 10, 2023	80.93	81.03	79.81	79.89	2,598,638	-0.60(-0.74%)
Jan 09, 2023	81.02	81.62	80.49	80.49	3,166,911	-0.70(-0.87%)
Jan 06, 2023	80.30	81.44	80.30	81.19	2,425,365	+1.46(+1.84%)
Jan 05, 2023	79.49	80.19	79.09	79.73	3,106,301	+0.49(+0.62%)
Jan 04, 2023	78.26	79.75	78.26	79.24	3,648,139	+0.63(+0.81%)
Jan 03, 2023	78.93	79.11	78.04	78.61	3,214,964	-0.59(-0.75%)
Dec 30, 2022	79.81	80.00	78.67	79.20	2,622,427	-0.50(-0.63%)
Dec 29, 2022	80.39	80.51	79.57	79.70	2,618,288	-0.36(-0.45%)
Dec 28, 2022	81.52	81.76	79.98	80.06	1,807,497	-1.11(-1.37%)
Dec 27, 2022	80.83	81.31	80.47	81.18	2,135,754	+0.50(+0.62%)
Dec 23, 2022	80.43	80.77	80.17	80.68	1,564,186	+0.23(+0.28%)
Dec 22, 2022	80.64	80.75	79.74	80.45	2,896,365	-0.18(-0.22%)
Dec 21, 2022	79.24	80.82	78.59	80.63	4,468,670	+2.11(+2.68%)
Dec 20, 2022	79.04	79.86	77.87	78.52	8,814,542	-3.77(-4.58%)
Dec 19, 2022	82.08	83.04	81.73	82.29	4,836,313	+0.18(+0.22%)
Dec 16, 2022	81.57	82.32	80.99	82.11	8,605,461	-0.02(-0.02%)
Dec 15, 2022	82.19	82.56	80.86	82.13	4,956,111	-0.36(-0.44%)
Dec 14, 2022	82.36	83.44	82.35	82.49	4,300,937	+0.34(+0.41%)
Dec 13, 2022	82.11	82.70	81.62	82.15	4,042,754	+0.12(+0.15%)
Dec 12, 2022	81.36	82.14	81.36	82.03	3,570,063	+0.94(+1.17%)
Dec 09, 2022	82.50	82.73	81.02	81.08	3,282,964	-1.62(-1.95%)
Dec 08, 2022	82.27	82.91	81.94	82.70	3,083,723	+0.31(+0.38%)
Dec 07, 2022	81.11	82.46	80.97	82.39	4,526,007	+1.74(+2.16%)
Dec 06, 2022	80.97	81.86	80.12	80.65	3,380,954	-0.87(-1.07%)
Dec 05, 2022	80.91	81.78	80.68	81.52	3,302,082	-0.21(-0.25%)
Dec 02, 2022	80.62	81.78	80.62	81.72	3,309,287	+1.04(+1.29%)
Dec 01, 2022	80.51	81.92	79.81	80.68	4,026,063	+0.11(+0.14%)
Nov 30, 2022	78.20	80.87	77.87	80.57	16,739,942	+2.32(+2.97%)
Nov 29, 2022	78.04	78.78	77.86	78.25	3,108,377	-0.09(-0.11%)
Nov 28, 2022	78.40	79.15	78.22	78.33	3,102,928	-0.04(-0.05%)
Nov 25, 2022	78.64	78.97	78.06	78.37	1,397,401	+0.18(+0.23%)
Nov 23, 2022	77.84	78.37	77.83	78.19	2,518,941	+0.58(+0.74%)
Nov 22, 2022	77.69	78.27	77.37	77.61	2,877,528	+0.18(+0.23%)
Nov 21, 2022	76.98	77.50	76.21	77.44	3,278,356	+0.90(+1.17%)
Nov 18, 2022	75.97	76.94	75.74	76.54	3,156,162	+1.19(+1.58%)
Nov 17, 2022	74.42	75.37	74.35	75.35	2,639,862	+0.67(+0.90%)
Nov 16, 2022	73.67	75.47	73.62	74.68	4,186,709	+1.53(+2.09%)
Nov 15, 2022	72.94	73.35	72.27	73.15	3,470,527	+0.44(+0.61%)
Nov 14, 2022	73.20	74.55	72.67	72.70	4,213,883	-0.26(-0.36%)
Nov 11, 2022	74.62	74.62	71.57	72.97	6,539,447	-2.20(-2.93%)
Nov 10, 2022	76.51	76.76	73.49	75.17	7,088,995	-0.72(-0.95%)
Nov 09, 2022	75.29	76.48	75.25	75.89	3,882,934	+0.74(+0.98%)
Nov 08, 2022	74.66	75.77	74.61	75.15	3,037,823	+0.35(+0.47%)
Nov 07, 2022	74.52	75.34	74.42	74.80	2,306,233	+0.12(+0.16%)
Nov 04, 2022	74.89	75.55	73.97	74.68	3,024,120	+0.14(+0.19%)
Nov 03, 2022	74.91	75.26	74.25	74.54	3,350,520	-0.85(-1.13%)
Nov 02, 2022	75.75			75.39	4,502,311	-0.45(-0.60%)
Nov 01, 2022	76.79	77.18	75.69	75.84	9,193,231	-1.22(-1.58%)
Oct 31, 2022	76.44	77.55	76.43	77.06	4,347,474	+0.01(+0.01%)
Oct 28, 2022	75.56	77.16	75.53	77.05	2,852,004	+1.61(+2.13%)
Oct 27, 2022	74.43	75.92	74.20	75.44	5,005,325	+1.43(+1.93%)
Oct 26, 2022	74.29	74.81	73.45	74.02	3,262,963	+0.06(+0.08%)
Oct 25, 2022	73.13	74.20	72.70	73.96	3,588,613	+0.64(+0.88%)
Oct 24, 2022	73.36	74.07	72.86	73.32	3,408,059	+0.55(+0.75%)
Oct 21, 2022	72.35	73.34	72.11	72.77	3,077,709	+0.35(+0.48%)
Oct 20, 2022	73.54	73.83	72.32	72.42	3,179,023	-1.38(-1.87%)
Oct 19, 2022	74.04	74.53	73.35	73.80	2,416,939	-0.13(-0.18%)
Oct 18, 2022	73.46	74.11	73.28	73.93	2,811,028	+0.81(+1.11%)
Oct 17, 2022	73.82	74.16	72.59	73.12	3,695,278	-0.28(-0.39%)
Oct 14, 2022	74.70	74.89	73.20	73.40	3,100,655	-1.05(-1.41%)
Oct 13, 2022	72.66	74.74	72.46	74.45	3,595,760	+1.38(+1.89%)
Oct 12, 2022	73.61	73.89	73.04	73.07	3,225,027	-0.03(-0.04%)
Oct 11, 2022	72.20	73.61	72.20	73.10	3,359,556	+0.93(+1.28%)
Oct 10, 2022	71.54	72.50	71.37	72.17	3,436,330	+1.00(+1.41%)
Oct 07, 2022	70.90	71.50	70.29	71.17	3,976,301	+0.36(+0.51%)
Oct 06, 2022	72.72	72.92	70.49	70.81	5,768,943	-2.06(-2.83%)
Oct 05, 2022	73.53	73.62	72.37	72.87	2,977,927	-0.76(-1.03%)
Oct 04, 2022	73.73	74.65	73.00	73.63	4,364,040	+0.02(+0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Genl Mills (NY: GIS )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Genl Mills (NY: GIS )

Historical Prices

Sections

Services

Wapakoneta Daily News