Australia markets close in 23 minutes

General Mills, Inc. (GIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.38-0.92 (-1.07%)
At close: 04:00PM EST
85.47 +0.09 (+0.11%)
After hours: 07:37PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202285.7286.6784.8285.3885.383,193,500
05 Dec 202285.6686.5885.4186.3086.303,119,000
02 Dec 202285.3586.5885.3586.5286.523,125,800
01 Dec 202285.2486.7384.4985.4285.423,802,900
30 Nov 202282.7985.6282.4485.3085.3015,812,000
29 Nov 202282.6283.4082.4382.8482.842,936,100
28 Nov 202283.0083.7982.8182.9382.932,930,900
25 Nov 202283.2583.6082.6482.9782.971,319,900
23 Nov 202282.4182.9782.4082.7882.782,379,300
22 Nov 202282.2582.8681.9182.1782.172,718,000
21 Nov 202281.5082.0580.6881.9881.983,096,600
18 Nov 202280.4381.4680.1981.0381.032,981,100
17 Nov 202278.7979.7978.7179.7779.772,493,500
16 Nov 202277.9979.9077.9479.0679.063,954,300
15 Nov 202277.2277.6576.5177.4477.443,278,100
14 Nov 202277.5078.9376.9476.9776.973,980,300
11 Nov 202279.0079.0075.7777.2577.256,176,900
10 Nov 202281.0081.2677.8079.5879.586,696,300
09 Nov 202279.7180.9779.6780.3480.343,667,700
08 Nov 202279.0480.2278.9979.5679.562,869,400
07 Nov 202278.8979.7678.7979.1979.192,178,400
04 Nov 202279.2879.9878.3179.0679.062,856,500
03 Nov 202279.3179.6878.6178.9178.913,164,800
02 Nov 202280.2080.9578.6679.8179.814,252,700
01 Nov 202281.3081.7180.1380.2980.298,683,500
31 Oct 202280.9382.1080.9281.5881.584,106,500
28 Oct 202279.9981.6979.9681.5781.572,693,800
27 Oct 202278.8080.3878.5579.8779.874,727,900
26 Oct 202278.6579.2077.7678.3678.363,082,000
25 Oct 202277.4278.5576.9778.3078.303,389,700
24 Oct 202277.6778.4177.1477.6277.623,219,100
21 Oct 202276.6077.6476.3477.0477.042,907,100
20 Oct 202277.8678.1676.5676.6776.673,002,800
19 Oct 202278.3978.9077.6578.1378.132,282,900
18 Oct 202277.7778.4677.5878.2778.272,655,100
17 Oct 202278.1578.5276.8577.4177.413,490,400
14 Oct 202279.0879.2877.5077.7177.712,928,700
13 Oct 202276.9279.1376.7178.8278.823,396,400
12 Oct 202277.9378.2377.3377.3677.363,045,600
11 Oct 202276.4477.9476.4477.3977.393,173,100
10 Oct 202275.7476.7575.5676.4176.413,245,800
07 Oct 202275.0675.6974.4275.3575.353,755,700
06 Oct 202276.9977.2074.6374.9774.975,449,200
06 Oct 20220.54 Dividend
05 Oct 202278.3978.4977.1577.6977.152,795,200
04 Oct 202278.6079.5877.8278.5077.954,093,500
03 Oct 202277.0678.7276.5378.4877.934,069,100
30 Sept 202277.5077.9076.4676.6176.084,101,000
29 Sept 202278.9679.0877.5777.7177.173,515,500
28 Sept 202278.4479.0677.5078.7978.243,953,700
27 Sept 202279.0080.1377.8377.9777.434,108,400
26 Sept 202278.9979.5078.1178.6678.113,561,300
23 Sept 202280.0980.5478.3079.1778.624,795,400
22 Sept 202280.1981.2478.8980.7880.227,096,800
21 Sept 202277.9881.0477.0479.7279.1714,038,700
20 Sept 202275.4575.7874.9075.4174.894,802,900
19 Sept 202275.3175.9175.1475.8375.302,907,400
16 Sept 202275.2376.0174.7275.2574.736,718,600
15 Sept 202274.6175.2073.7875.0774.554,664,700
14 Sept 202274.1074.9474.0974.4273.903,604,500
13 Sept 202275.7076.0374.0674.3573.833,344,800
12 Sept 202276.0476.4375.7776.1575.622,513,900
09 Sept 202275.8676.4775.0575.9175.382,436,100
08 Sept 202275.8676.2074.7075.6375.103,620,300
07 Sept 202275.4276.3974.8876.2875.754,348,600
06 Sept 202276.6676.9575.1375.3074.785,333,600
02 Sept 202277.6378.4076.4376.7276.193,946,500
01 Sept 202276.4977.3675.7577.1676.622,695,100
31 Aug 202277.2877.8676.6976.8076.274,307,200
30 Aug 202277.2277.5576.7376.9876.442,475,600
29 Aug 202276.0177.6975.7877.2276.682,704,100
26 Aug 202277.9178.1576.2176.3275.793,846,900
25 Aug 202278.2378.3577.1677.9077.363,132,500
24 Aug 202278.0478.5477.6878.4577.902,488,400
23 Aug 202277.5378.0077.1577.8777.332,400,400
22 Aug 202277.6577.9377.1477.5076.961,742,700
19 Aug 202277.7178.3677.4477.9777.432,646,200
18 Aug 202277.1177.5576.5377.5076.962,575,600
17 Aug 202277.4777.9277.1077.1476.602,387,800
16 Aug 202276.4677.8676.3677.4476.906,201,300
15 Aug 202276.8677.2176.2476.6476.115,688,300
12 Aug 202277.2177.2876.5677.0076.462,409,400
11 Aug 202277.6978.2476.9376.9676.432,762,600
10 Aug 202277.4877.7377.1777.5877.042,681,100
09 Aug 202276.5477.7176.5077.0376.492,758,500
08 Aug 202276.3776.8676.2276.3675.832,382,000
05 Aug 202275.8076.1975.0276.1775.642,266,000
04 Aug 202275.2576.2475.2575.5275.002,622,600
03 Aug 202275.4475.8075.0875.6075.074,030,900
02 Aug 202276.0076.2575.1275.6875.155,521,500
01 Aug 202274.8276.1474.8175.7075.173,769,900
29 July 202274.1574.8973.8974.7974.276,688,100
28 July 202273.8674.8573.5774.6074.083,087,500
27 July 202274.2474.2472.1673.8273.313,515,500
26 July 202273.1974.5372.6374.4173.892,954,900
25 July 202273.5374.5373.1374.2573.732,436,200
22 July 202273.2373.7672.8573.6373.122,521,500
21 July 202273.0973.6172.6773.1072.593,215,500
20 July 202274.4374.6273.0573.4072.893,585,400
19 July 202274.2774.9074.1474.3773.853,019,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...