GIS: Historical Prices for GEN MILLS INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	68.10	68.70	67.93	68.34	1,655,700	68.34
20-Nov-09	67.30	68.00	67.30	67.94	2,304,000	67.94
19-Nov-09	67.33	67.62	66.68	67.51	1,702,000	67.51
18-Nov-09	67.41	67.65	67.00	67.49	1,320,600	67.49
17-Nov-09	67.73	67.75	67.37	67.57	1,591,100	67.57
16-Nov-09	67.68	67.75	67.21	67.73	1,760,900	67.73
13-Nov-09	67.42	67.70	67.21	67.60	1,197,900	67.60
12-Nov-09	66.83	67.77	66.81	67.28	1,944,200	67.28
11-Nov-09	67.43	67.50	66.87	66.95	1,603,500	66.95
10-Nov-09	66.45	67.48	66.45	67.17	1,919,200	67.17
9-Nov-09	66.61	66.81	66.07	66.72	1,631,300	66.72
6-Nov-09	66.14	66.40	65.72	66.37	1,611,000	66.37
5-Nov-09	64.99	66.45	64.96	66.25	2,510,800	66.25
4-Nov-09	65.07	65.40	64.48	64.92	3,008,000	64.92
3-Nov-09	65.57	65.70	64.62	65.03	2,477,200	65.03
2-Nov-09	66.16	66.28	65.39	65.75	3,182,600	65.75
30-Oct-09	66.80	66.90	65.85	65.92	3,860,300	65.92
29-Oct-09	65.01	66.76	65.00	66.70	2,784,000	66.70
28-Oct-09	65.22	65.60	64.82	64.89	2,520,800	64.89
27-Oct-09	65.19	65.77	64.98	65.46	1,741,500	65.46
26-Oct-09	65.08	65.63	64.67	65.01	1,703,800	65.01
23-Oct-09	65.69	65.80	64.80	64.95	1,537,600	64.95
22-Oct-09	65.40	65.73	64.80	65.55	1,676,500	65.55
21-Oct-09	66.33	66.92	65.32	65.43	2,257,300	65.43
20-Oct-09	66.48	66.76	65.91	66.34	2,276,600	66.34
19-Oct-09	66.20	66.81	65.67	66.32	2,040,600	66.32
16-Oct-09	65.25	66.34	64.99	66.00	3,356,700	66.00
15-Oct-09	64.72	65.40	64.51	65.29	2,372,100	65.29
14-Oct-09	64.97	65.05	64.59	64.82	1,482,000	64.82
13-Oct-09	64.68	65.00	64.49	64.80	1,545,800	64.80
12-Oct-09	64.44	65.13	64.27	64.69	1,997,800	64.69
9-Oct-09	64.68	64.80	64.12	64.45	1,553,300	64.45
8-Oct-09	64.69	64.81	64.13	64.69	1,941,900	64.69
7-Oct-09	64.63	64.71	64.24	64.65	1,798,600	64.65
7-Oct-09	$ 0.47 Dividend
6-Oct-09	65.01	65.01	64.62	64.90	2,992,700	64.43
5-Oct-09	64.27	64.27	63.19	63.96	1,719,800	63.50
2-Oct-09	63.19	64.05	63.19	63.89	2,376,600	63.43
1-Oct-09	64.36	64.36	63.43	63.49	2,868,300	63.03
30-Sep-09	63.51	64.49	63.08	64.38	3,796,000	63.91
29-Sep-09	64.56	64.58	63.36	63.57	2,945,600	63.11
28-Sep-09	63.56	64.60	63.49	64.51	3,492,700	64.04
25-Sep-09	63.22	63.48	62.89	63.29	2,520,500	62.83
24-Sep-09	63.82	64.14	63.20	63.45	3,713,000	62.99
23-Sep-09	63.00	64.62	62.87	63.80	7,505,300	63.34
22-Sep-09	60.88	61.17	60.40	60.97	3,529,300	60.53
21-Sep-09	59.94	60.99	59.65	60.66	1,930,000	60.22
18-Sep-09	60.14	60.40	59.80	60.31	3,084,800	59.87
17-Sep-09	60.26	60.35	59.92	60.06	2,392,600	59.63
16-Sep-09	59.47	60.23	58.89	60.23	3,522,300	59.79
15-Sep-09	60.48	60.50	59.54	60.30	2,467,700	59.86
14-Sep-09	60.37	60.72	60.25	60.58	1,264,000	60.14
11-Sep-09	60.85	61.11	60.27	60.58	2,092,400	60.14
10-Sep-09	60.60	60.91	59.89	60.90	3,809,100	60.46
9-Sep-09	60.51	60.68	60.20	60.54	2,396,300	60.10
8-Sep-09	59.35	60.51	58.62	60.51	3,809,400	60.07
4-Sep-09	58.71	58.77	58.33	58.51	1,758,900	58.09
3-Sep-09	58.98	58.98	57.98	58.61	1,984,800	58.19
2-Sep-09	58.53	58.98	58.28	58.75	3,038,300	58.32
1-Sep-09	59.61	59.63	59.01	59.21	2,390,600	58.78
31-Aug-09	58.87	59.79	58.63	59.73	1,896,700	59.30
28-Aug-09	59.47	59.59	58.86	58.97	1,507,300	58.54
27-Aug-09	59.71	59.83	59.15	59.27	1,690,200	58.84
26-Aug-09	59.17	60.01	59.11	59.62	2,100,700	59.19
25-Aug-09	59.44	59.59	58.71	59.24	1,580,600	58.81
24-Aug-09	59.46	59.58	58.93	59.32	1,576,100	58.89
21-Aug-09	58.73	59.85	58.63	59.61	2,554,800	59.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions