GIS: Historical Prices for GEN MILLS INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	68.87	69.82	68.87	69.45	1,881,800	69.45
8-Feb-10	68.71	69.26	68.52	68.58	1,970,500	68.58
5-Feb-10	68.74	69.08	68.07	68.63	2,947,800	68.63
4-Feb-10	70.15	70.25	68.98	69.00	4,131,900	69.00
3-Feb-10	71.15	71.15	70.20	70.54	3,009,200	70.54
2-Feb-10	71.20	71.62	70.69	71.03	3,846,700	71.03
1-Feb-10	71.83	71.83	70.74	71.03	2,783,400	71.03
29-Jan-10	72.30	72.31	71.27	71.31	2,573,200	71.31
28-Jan-10	71.88	72.46	71.69	71.95	3,083,700	71.95
27-Jan-10	70.98	71.79	70.61	71.52	2,730,500	71.52
26-Jan-10	70.50	71.05	69.95	70.96	2,512,100	70.96
25-Jan-10	71.27	71.74	70.64	70.77	1,967,000	70.77
22-Jan-10	71.15	71.85	70.86	70.96	3,806,400	70.96
21-Jan-10	71.50	71.93	70.86	71.12	2,611,000	71.12
20-Jan-10	71.54	71.54	71.06	71.43	2,043,500	71.43
19-Jan-10	71.71	72.25	71.45	71.91	2,554,800	71.91
15-Jan-10	71.66	71.97	71.11	71.33	1,936,200	71.33
14-Jan-10	71.66	71.79	71.19	71.64	1,135,400	71.64
13-Jan-10	71.24	71.91	70.86	71.64	2,014,000	71.64
12-Jan-10	70.70	71.44	70.55	71.32	1,843,200	71.32
11-Jan-10	70.65	70.92	70.30	70.79	1,226,100	70.79
8-Jan-10	71.40	71.40	70.26	70.72	2,222,900	70.72
7-Jan-10	70.20	71.43	69.95	71.30	3,353,400	71.30
7-Jan-10	$ 0.49 Dividend
6-Jan-10	70.31	70.92	69.94	70.66	2,343,400	70.17
5-Jan-10	71.16	71.18	69.61	70.24	3,719,600	69.75
4-Jan-10	71.19	71.28	70.63	70.90	2,578,200	70.41
31-Dec-09	71.98	71.98	70.80	70.81	1,376,200	70.32
30-Dec-09	71.99	71.99	71.57	71.81	1,187,800	71.31
29-Dec-09	71.88	72.09	71.66	71.94	1,541,700	71.44
28-Dec-09	71.01	71.80	70.96	71.80	2,082,300	71.30
24-Dec-09	70.71	71.00	70.66	70.95	639,100	70.46
23-Dec-09	70.65	70.97	70.62	70.93	1,419,800	70.44
22-Dec-09	69.87	70.98	69.68	70.89	3,708,600	70.40
21-Dec-09	69.29	69.82	69.02	69.60	2,105,000	69.12
18-Dec-09	69.42	69.88	68.09	68.95	3,841,600	68.47
17-Dec-09	68.90	69.93	68.50	69.04	4,428,300	68.56
16-Dec-09	68.95	69.24	68.20	68.29	2,738,200	67.82
15-Dec-09	69.00	69.00	68.41	68.79	1,986,600	68.31
14-Dec-09	69.27	69.38	68.67	68.93	1,990,900	68.45
11-Dec-09	68.95	69.53	68.86	69.06	2,114,400	68.58
10-Dec-09	68.58	69.12	68.50	68.73	1,512,600	68.25
9-Dec-09	68.53	69.12	68.36	68.60	1,836,800	68.12
8-Dec-09	68.84	69.07	68.12	68.73	1,860,400	68.25
7-Dec-09	68.98	69.30	68.72	69.00	1,383,000	68.52
4-Dec-09	68.52	69.00	68.29	68.93	1,659,900	68.45
3-Dec-09	68.56	68.76	67.96	68.19	1,524,000	67.72
2-Dec-09	68.54	69.00	68.40	68.56	1,650,900	68.08
1-Dec-09	68.48	68.82	68.31	68.68	1,834,800	68.20
30-Nov-09	68.22	68.23	67.67	68.00	1,676,100	67.53
27-Nov-09	67.74	68.39	67.30	68.10	844,100	67.63
25-Nov-09	68.85	68.94	68.33	68.72	1,258,200	68.24
24-Nov-09	68.20	69.10	68.00	69.02	2,220,300	68.54
23-Nov-09	68.10	68.70	67.93	68.34	1,655,700	67.87
20-Nov-09	67.30	68.00	67.30	67.94	2,304,000	67.47
19-Nov-09	67.33	67.62	66.68	67.51	1,702,000	67.04
18-Nov-09	67.41	67.65	67.00	67.49	1,320,600	67.02
17-Nov-09	67.73	67.75	67.37	67.57	1,591,100	67.10
16-Nov-09	67.68	67.75	67.21	67.73	1,760,900	67.26
13-Nov-09	67.42	67.70	67.21	67.60	1,197,900	67.13
12-Nov-09	66.83	67.77	66.81	67.28	1,944,200	66.81
11-Nov-09	67.43	67.50	66.87	66.95	1,603,500	66.49
10-Nov-09	66.45	67.48	66.45	67.17	1,919,200	66.70
9-Nov-09	66.61	66.81	66.07	66.72	1,631,300	66.26
6-Nov-09	66.14	66.40	65.72	66.37	1,611,000	65.91
5-Nov-09	64.99	66.45	64.96	66.25	2,510,800	65.79
4-Nov-09	65.07	65.40	64.48	64.92	3,008,000	64.47
* 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