General Mills, Inc. - GRM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	38.12	38.94	38.94	38.94	37.85	6,075
January 13, 2026	37.26	37.7	37.7	37.83	37.26	5,624
January 12, 2026	38.02	37.35	37.35	38.4	37.35	9,657
January 09, 2026	37.21	38.22	38.22	38.22	37.21	10,729
January 08, 2026	36.87	37.45	37.45	37.56	36.87	5,636
January 07, 2026	37.85	36.89	36.89	37.85	36.89	5,448
January 06, 2026	38.1	37.76	37.76	38.1	37.75	6,767
January 05, 2026	39.3	37.91	37.91	39.3	37.91	7,100
January 02, 2026	39.81	39.16	39.16	40.11	38.89	8,001
December 30, 2025	39.81	39.99	39.99	40.06	39.81	1,060
December 29, 2025	40.28	40.01	40.01	40.28	39.95	1,211
December 23, 2025	40.36	39.8	39.8	40.53	39.67	3,078
December 22, 2025	40.69	40.38	40.38	40.69	40.26	1,329
December 19, 2025	41.72	41.05	41.05	41.72	41.05	1,070
December 18, 2025	41.7	41.94	41.94	41.94	41.34	2,255
December 17, 2025	39.99	41.41	41.34	41.41	39.83	4,273
December 16, 2025	40.14	40.12	40.12	40.18	39.63	1,599
December 15, 2025	39.94	39.87	39.87	40.06	39.63	3,591
December 12, 2025	39.5	39.89	39.89	39.89	39.47	6,533
December 11, 2025	39	39.59	39.59	39.66	38.99	5,557
December 10, 2025	39.2	39.27	39.27	39.6	39.2	2,142
December 09, 2025	39.57	39.22	39.22	39.62	39.17	540
December 08, 2025	39.53	39.55	39.55	39.55	38.87	6,452
December 05, 2025	39.43	39.66	39.66	39.74	39.42	1,231
December 04, 2025	39.84	39.45	39.45	40.09	39.45	10,442
December 03, 2025	39.5	39.6	39.6	40.02	39.4	3,115
December 02, 2025	40.73	39.4	39.4	40.84	39.4	6,212
December 01, 2025	40.99	40.59	40.59	41.03	40.26	8,770
November 28, 2025	40.89	40.89	40.89	41.03	40.73	1,381
November 27, 2025	40.5	40.99	40.99	41.15	40.5	370
November 26, 2025	40.5	40.8	40.8	40.81	40.5	231
November 25, 2025	41.1	41.01	41.01	41.1	40.6	1,163
November 24, 2025	42.36	40.95	40.95	42.36	40.95	2,717
November 21, 2025	41.55	42.39	42.39	42.44	41.5	1,634
November 20, 2025	41.24	41.49	41.49	41.49	41.21	1,935
November 19, 2025	41.03	41.21	41.21	41.39	40.79	5,999
November 18, 2025	40.56	40.83	40.83	41	40.47	3,305
November 17, 2025	40.99	40.33	40.33	40.99	40.33	1,367
November 14, 2025	40.76	40.57	40.57	40.97	40.57	705
November 13, 2025	39.94	40.67	40.67	40.68	39.94	1,880
November 12, 2025	40.28	40.14	40.14	40.42	40.12	1,892
November 11, 2025	40.09	40.14	40.14	40.17	40.01	1,733
November 10, 2025	40.35	40.01	40.01	40.58	40	1,874
November 07, 2025	40.02	40.64	40.64	40.82	39.8	3,185
November 06, 2025	40.4	40.32	40.32	40.52	40.24	569
November 05, 2025	40.5	39.98	39.98	40.63	39.98	2,111
November 04, 2025	40.64	40.41	40.41	40.74	40.36	1,575
November 03, 2025	40.67	40.09	40.09	40.71	40	3,240
October 31, 2025	40.7	40.55	40.55	40.74	40.5	478
October 30, 2025	40.31	40.74	40.74	40.74	40.02	4,189
October 29, 2025	41.22	40.31	40.31	41.61	40.14	2,841
October 28, 2025	41.4	41.48	41.48	41.54	41.29	1,062
October 27, 2025	40.9	41	41	41.14	40.63	1,558
October 24, 2025	41.42	40.99	40.99	41.44	40.96	2,598
October 23, 2025	42.64	41.63	41.63	42.64	41.6	2,364
October 22, 2025	41.83	42.73	42.73	42.75	41.83	11,241
October 21, 2025	42.16	41.94	41.94	42.25	41.91	979
October 20, 2025	41.72	41.96	41.96	42.03	41.47	3,621
October 17, 2025	40.78	41.48	41.48	41.56	40.78	1,256
October 16, 2025	41.11	41.18	41.18	41.49	41.05	1,530

General Mills, Inc. (GRM.DE) XETRA