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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	42.67	42.17	42.17	43.16	42.1	1,292
August 14, 2025	42.71	42.73	42.73	42.73	42.25	338
August 13, 2025	42	42.3	42.3	42.58	42	995
August 12, 2025	42.18	42.39	42.39	42.65	42.18	1,647
August 11, 2025	42.98	42.27	42.27	43	42.27	817
August 08, 2025	43.06	42.66	42.66	43.12	42.66	687
August 07, 2025	42.68	42.56	42.56	42.8	42.54	838
August 06, 2025	42.76	42.61	42.61	42.76	42.2	1,001
August 05, 2025	42.73	42.71	42.71	42.91	42.44	491
August 04, 2025	42.79	42.46	42.46	42.84	42.27	1,044
August 01, 2025	42.77	42.48	42.48	42.94	42.2	11,533
July 31, 2025	43	42.96	42.96	43	42.8	972
July 30, 2025	43.48	43.14	43.14	43.59	43.14	2,745
July 29, 2025	43.24	43.66	43.66	43.68	43.12	1,409
July 28, 2025	43.7	43.37	43.37	44.02	42.94	401
July 25, 2025	43.64	43.33	43.33	43.64	43.17	2,091
July 24, 2025	43.63	43.36	43.36	43.63	43.25	439
July 23, 2025	43.67	43.75	43.75	44.04	43.22	894
July 22, 2025	42.01	43.15	43.15	43.27	42.01	1,068
July 21, 2025	43.1	42.32	42.32	43.25	42.32	800
July 18, 2025	43.5	43.31	43.31	43.51	43.1	755
July 17, 2025	43.05	43.48	43.48	44	43.05	396
July 16, 2025	42.98	42.47	42.47	43.37	42.47	2,922
July 15, 2025	44	43.3	43.3	44	43.3	638
July 14, 2025	43.99	43.71	43.71	44.31	43.51	760
July 11, 2025	43.74	43.39	43.39	43.74	43.39	321
July 10, 2025	43.75	44.14	44.14	44.15	42.74	2,304
July 09, 2025	44.1	43.63	43.11	44.62	43.4	4,950
July 08, 2025	44.07	44.63	44.1	44.95	44.07	776
July 07, 2025	45.66	44.33	43.8	45.71	44.33	1,230
July 04, 2025	46.23	45.44	44.9	46.24	45.44	211
July 03, 2025	45.85	45.42	44.88	45.94	45.42	674
July 02, 2025	45.05	45.97	45.97	46.02	45.05	528
July 01, 2025	44.29	45.2	45.2	45.25	43.79	795
June 30, 2025	43.28	44.04	44.04	44.18	43.2	943
June 27, 2025	43.36	43.19	43.19	43.5	42.65	4,839
June 26, 2025	43.51	43.38	43.38	44.37	43.1	2,838
June 25, 2025	46.42	44.29	44.29	46.42	44	5,222
June 24, 2025	46.1	45.85	45.85	46.14	45.77	4,212
June 23, 2025	46.01	46.2	46.2	46.93	45.9	3,681
June 20, 2025	45.95	46.05	46.05	46.2	45.88	4,438
June 19, 2025	46.1	46.35	46.35	46.35	45.7	3,202
June 18, 2025	45.98	46.13	46.13	46.43	45.98	3,843
June 17, 2025	46.16	46.86	46.86	47	46.16	3,958
June 16, 2025	46.16	45.83	45.83	46.4	45.83	4,897
June 13, 2025	47.15	47.15	47.15	47.55	47.05	3,966
June 12, 2025	47.35	46.72	46.72	47.35	46.32	513
June 11, 2025	47.96	47.26	47.26	47.96	47.17	3,894
June 10, 2025	48.07	48.33	48.33	48.46	47.4	969
June 09, 2025	48.19	47.8	47.8	48.19	47.55	1,874
June 06, 2025	48.25	47.94	47.94	48.29	47.85	1,433
June 05, 2025	47.86	47.51	47.51	47.96	47.31	7,169
June 04, 2025	47.64	48.04	48.04	48.09	47.6	574
June 03, 2025	47.33	47.54	47.54	47.72	47.04	4,334
June 02, 2025	47.99	47.03	47.03	47.99	46.8	4,576
May 30, 2025	47.8	47.58	47.58	48	47.58	3,395
May 29, 2025	47.12	46.99	46.99	47.48	46.85	4,112
May 28, 2025	47.8	47.35	47.35	48.09	47.35	765
May 27, 2025	46.98	47.74	47.74	47.74	46.98	7,922
May 26, 2025	46.7	47.43	47.43	47.43	46.11	3,075

General Mills, Inc. (GRM.DE) XETRA