UK markets closed

General Mills, Inc. (GIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.48+1.39 (+2.01%)
As of 03:11PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202469.2170.6569.0870.4970.492,138,211
18 Apr 202469.0069.2668.5769.0969.093,618,900
17 Apr 202468.2268.8068.0868.5168.513,664,800
16 Apr 202467.5168.0167.3167.8467.844,205,200
15 Apr 202466.4367.5066.3067.3267.324,510,300
12 Apr 202467.1667.1666.1166.2066.203,371,900
11 Apr 202469.0569.2766.9967.0067.004,935,200
10 Apr 202469.9570.2368.3168.8568.854,435,000
09 Apr 202469.4270.2169.1470.1870.184,424,900
09 Apr 20240.59 Dividend
08 Apr 202469.7970.4869.5770.0069.414,021,100
05 Apr 202470.1970.5369.4569.7969.203,630,000
04 Apr 202469.3870.5368.9270.3869.794,332,100
03 Apr 202470.3470.4768.9768.9968.414,382,900
02 Apr 202470.2670.6169.9170.5669.973,797,000
01 Apr 202470.1670.2869.6070.1369.543,204,300
28 Mar 202469.8670.6669.8269.9769.385,995,300
27 Mar 202468.4769.7268.4769.6669.075,332,200
26 Mar 202469.2369.2868.3468.3467.765,288,900
25 Mar 202469.4069.6468.7069.1468.563,955,300
22 Mar 202468.9569.7668.7769.1068.525,731,700
21 Mar 202469.4669.4668.1468.7668.185,036,700
20 Mar 202473.9674.4568.5869.4368.848,887,600
19 Mar 202468.1068.8167.8368.6368.056,426,000
18 Mar 202466.7168.1566.6467.7467.177,284,600
15 Mar 202465.3166.8565.1866.7666.207,997,000
14 Mar 202465.6966.1165.1865.5565.004,996,100
13 Mar 202466.1366.3665.7766.0365.474,530,200
12 Mar 202465.3766.1365.2965.7265.173,080,400
11 Mar 202465.5066.4665.4765.6665.113,350,700
08 Mar 202464.0765.4163.8165.2664.714,421,200
07 Mar 202465.2465.3563.6464.2863.743,963,800
06 Mar 202464.8065.2864.5865.2464.694,287,200
05 Mar 202464.5665.1964.3164.4763.934,031,600
04 Mar 202463.7264.4163.4864.3763.832,996,900
01 Mar 202464.2064.3963.4363.9463.403,382,200
29 Feb 202464.4164.6764.0464.1863.644,187,500
28 Feb 202464.4464.5163.8964.3063.762,554,100
27 Feb 202464.8864.9863.9164.2163.673,119,900
26 Feb 202465.2865.5664.9965.0064.453,641,500
23 Feb 202465.0165.8064.6865.3264.772,248,900
22 Feb 202464.9865.1863.7165.0764.523,113,500
21 Feb 202466.1566.5265.1165.6165.063,738,600
20 Feb 202464.6966.0064.2565.7865.235,978,400
16 Feb 202463.1064.4962.6964.1063.565,854,600
15 Feb 202462.6663.4362.5563.2962.763,097,500
14 Feb 202462.7262.9561.4862.3761.844,176,900
13 Feb 202463.2663.7262.3962.9362.403,866,000
12 Feb 202462.1563.1161.9963.0862.553,399,100
09 Feb 202463.8063.9262.0962.3461.814,260,400
08 Feb 202463.5064.6763.2264.0663.524,001,700
07 Feb 202465.0165.1663.6363.7163.173,651,200
06 Feb 202463.5665.3463.4764.8364.284,652,300
05 Feb 202464.5564.7563.5263.5362.993,259,500
02 Feb 202464.9965.3364.3964.8064.254,383,800
01 Feb 202464.6465.4863.9364.8364.283,855,500
31 Jan 202465.4465.9264.8264.9164.364,579,600
30 Jan 202464.3865.3964.3065.3564.803,020,900
29 Jan 202464.6164.7664.1564.2663.723,226,500
26 Jan 202464.7864.8864.3964.5163.972,821,300
25 Jan 202463.8664.5863.5864.4763.933,071,100
24 Jan 202464.6564.6863.6063.6463.103,491,500
23 Jan 202463.3964.9563.3964.7564.204,433,600
22 Jan 202463.0363.4562.4963.1862.654,328,400
19 Jan 202463.4363.4462.6563.1562.623,765,600
18 Jan 202462.7263.3362.3963.3162.783,860,600
17 Jan 202462.6963.6762.5663.0962.564,829,300
16 Jan 202463.5963.9462.7462.8362.304,101,700
12 Jan 202463.4263.5963.0863.3962.864,299,200
11 Jan 202463.0763.4362.6263.0662.535,727,100
10 Jan 202464.0464.3062.9463.1562.624,566,000
09 Jan 202464.0464.7363.5664.3863.844,779,100
09 Jan 20240.59 Dividend
08 Jan 202464.9265.1464.5264.6463.514,030,900
05 Jan 202465.7065.9064.3264.9963.854,015,100
04 Jan 202466.7366.8565.7065.7464.593,888,000
03 Jan 202467.1267.6866.6466.7365.565,477,700
02 Jan 202465.0066.9365.0066.7565.585,264,000
29 Dec 202364.9065.4764.7265.1464.003,808,100
28 Dec 202364.6565.0964.6564.9763.832,370,500
27 Dec 202364.6364.8264.2664.7463.612,580,900
26 Dec 202364.3164.8264.1464.7063.573,140,200
22 Dec 202364.3565.0264.1764.5163.383,211,100
21 Dec 202364.4065.2163.6064.2163.094,637,800
20 Dec 202363.9565.5063.9064.3363.217,992,600
19 Dec 202366.6366.8366.1766.7165.544,827,900
18 Dec 202365.3266.6165.0866.3465.185,446,000
15 Dec 202365.6766.0064.9365.2264.0811,829,600
14 Dec 202368.0768.2466.2966.3265.166,086,300
13 Dec 202366.7468.0666.6167.8466.654,380,900
12 Dec 202366.3366.7565.9066.7465.573,841,500
11 Dec 202365.4066.1465.3966.0864.923,429,200
08 Dec 202366.4366.5265.4665.4764.332,452,600
07 Dec 202366.0766.6865.1966.3965.233,658,200
06 Dec 202364.5266.2464.4565.8964.743,568,200
05 Dec 202365.1465.4364.2864.5263.392,986,200
04 Dec 202364.0665.2264.0664.9563.813,381,800
01 Dec 202363.5764.1663.3264.1363.013,349,200
30 Nov 202362.6063.7962.4063.6662.556,840,100
29 Nov 202363.3563.4762.5762.5961.504,511,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...