General Mills, Inc. (FRA:GRM)
41.63
-1.10 (-2.59%)
At close: Oct 23, 2025
General Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 42.40 | 42.51 | 41.31 | 41.31 | 41.31 | -2.93% | 715 |
| Oct 22, 2025 | 41.87 | 42.56 | 41.87 | 42.56 | 42.56 | 1.44% | 1,712 |
| Oct 21, 2025 | 42.12 | 42.19 | 41.95 | 41.95 | 41.95 | -0.12% | 1,240 |
| Oct 20, 2025 | 41.65 | 42.05 | 41.54 | 42.00 | 42.00 | 1.10% | 1,134 |
| Oct 17, 2025 | 40.69 | 41.55 | 40.69 | 41.55 | 41.55 | 1.45% | 505 |
| Oct 16, 2025 | 41.01 | 41.15 | 40.95 | 40.95 | 40.95 | -0.87% | 535 |
| Oct 15, 2025 | 41.77 | 41.77 | 41.31 | 41.31 | 41.31 | -0.77% | 50 |
| Oct 14, 2025 | 41.56 | 41.63 | 41.56 | 41.63 | 41.63 | -0.30% | 200 |
| Oct 13, 2025 | 42.43 | 42.50 | 41.76 | 41.76 | 41.76 | -1.29% | 148 |
| Oct 10, 2025 | 42.01 | 42.30 | 42.00 | 42.30 | 42.30 | -0.97% | 3,920 |
| Oct 9, 2025 | 42.74 | 43.12 | 42.64 | 42.72 | 42.19 | -2.48% | 1,703 |
| Oct 8, 2025 | 43.82 | 44.02 | 43.80 | 43.80 | 43.26 | 0.64% | 1,744 |
| Oct 7, 2025 | 42.85 | 43.79 | 42.85 | 43.52 | 42.98 | 1.45% | 649 |
| Oct 6, 2025 | 43.20 | 43.26 | 42.90 | 42.90 | 42.37 | -0.12% | 908 |
| Oct 3, 2025 | 42.91 | 42.95 | 42.91 | 42.95 | 42.42 | -0.12% | 100 |
| Oct 2, 2025 | 43.24 | 43.24 | 43.00 | 43.00 | 42.47 | 0.28% | 1,852 |
| Oct 1, 2025 | 42.79 | 43.07 | 42.65 | 42.88 | 42.35 | 0.36% | 1,201 |
| Sep 30, 2025 | 42.30 | 42.73 | 42.30 | 42.73 | 42.20 | 0.84% | 250 |
| Sep 29, 2025 | 42.75 | 42.81 | 42.37 | 42.37 | 41.85 | -0.94% | 285 |
| Sep 26, 2025 | 42.24 | 42.77 | 42.24 | 42.77 | 42.24 | 1.35% | 352 |
| Sep 25, 2025 | 43.48 | 43.77 | 42.20 | 42.20 | 41.68 | -3.34% | 1,415 |
| Sep 24, 2025 | 42.80 | 43.66 | 42.80 | 43.66 | 43.12 | 2.32% | 447 |
| Sep 23, 2025 | 42.50 | 42.67 | 42.45 | 42.67 | 42.14 | -0.83% | 137 |
| Sep 22, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 42.49 | 1.50% | 200 |
| Sep 19, 2025 | 42.30 | 42.45 | 42.30 | 42.39 | 41.87 | -0.52% | 705 |
| Sep 18, 2025 | 41.59 | 42.61 | 41.59 | 42.61 | 42.08 | 2.11% | 1,618 |
| Sep 17, 2025 | 42.03 | 42.03 | 41.00 | 41.73 | 41.22 | 0.80% | 452 |
| Sep 16, 2025 | 41.69 | 41.71 | 41.40 | 41.40 | 40.89 | -1.19% | 1,428 |
| Sep 15, 2025 | 42.56 | 42.88 | 41.90 | 41.90 | 41.38 | -1.68% | 6,192 |
| Sep 12, 2025 | 43.11 | 43.24 | 42.62 | 42.62 | 42.09 | -1.30% | 250 |
| Sep 11, 2025 | 42.72 | 43.18 | 42.72 | 43.18 | 42.64 | 1.82% | 608 |
| Sep 10, 2025 | 42.91 | 43.22 | 42.29 | 42.41 | 41.88 | -1.04% | 6,341 |
| Sep 9, 2025 | 42.43 | 42.85 | 42.43 | 42.85 | 42.32 | -0.82% | 844 |
| Sep 8, 2025 | 43.26 | 43.26 | 43.06 | 43.21 | 42.67 | 1.60% | 1,450 |
| Sep 5, 2025 | 42.56 | 42.58 | 42.48 | 42.53 | 42.00 | -0.48% | 434 |
| Sep 4, 2025 | 42.60 | 42.73 | 42.60 | 42.73 | 42.20 | 0.27% | 561 |
| Sep 3, 2025 | 42.38 | 42.62 | 42.28 | 42.62 | 42.09 | 0.38% | 840 |
| Sep 2, 2025 | 42.15 | 42.46 | 42.15 | 42.46 | 41.93 | - | 60 |
| Sep 1, 2025 | 42.37 | 42.55 | 42.29 | 42.46 | 41.93 | 1.04% | 725 |
| Aug 29, 2025 | 41.48 | 42.02 | 41.48 | 42.02 | 41.50 | 1.01% | 1,490 |
| Aug 28, 2025 | 42.21 | 42.49 | 41.60 | 41.60 | 41.09 | -1.65% | 1,132 |
| Aug 27, 2025 | 42.43 | 42.78 | 42.30 | 42.30 | 41.78 | 0.17% | 120 |
| Aug 26, 2025 | 42.51 | 42.94 | 42.05 | 42.23 | 41.71 | -0.68% | 725 |
| Aug 25, 2025 | 43.00 | 43.26 | 42.12 | 42.52 | 42.00 | -1.48% | 1,914 |
| Aug 22, 2025 | 42.92 | 43.16 | 42.92 | 43.16 | 42.63 | 1.36% | 895 |
| Aug 21, 2025 | 42.61 | 42.90 | 42.49 | 42.58 | 42.05 | -1.51% | 930 |
| Aug 20, 2025 | 42.37 | 43.24 | 42.30 | 43.24 | 42.70 | 1.10% | 528 |
| Aug 19, 2025 | 42.33 | 42.77 | 42.33 | 42.77 | 42.24 | 0.88% | 320 |
| Aug 18, 2025 | 42.58 | 42.58 | 42.39 | 42.39 | 41.87 | 0.24% | 851 |
| Aug 15, 2025 | 42.97 | 42.97 | 42.29 | 42.29 | 41.77 | -0.72% | 75 |