Australia Markets open in 7 hrs 49 mins

General Mills, Inc. (GIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.12+1.40 (+2.43%)
As of 12:11PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 202058.1059.1357.9859.1259.121,955,961
23 Sep 202058.7059.3757.4857.7257.725,703,000
22 Sep 202058.0158.7757.6357.9957.993,821,200
21 Sep 202057.0058.2056.9257.8757.873,401,200
18 Sep 202057.3358.0657.1557.3257.324,671,000
17 Sep 202058.3858.6057.3257.5857.584,270,100
16 Sep 202059.1959.5458.6758.7558.752,432,400
15 Sep 202058.8859.4958.2559.0259.022,522,900
14 Sep 202058.8659.6458.2858.7658.763,679,800
11 Sep 202058.6059.0557.8458.5458.543,557,400
10 Sep 202059.8660.1358.3858.4958.493,399,800
09 Sep 202060.1360.7859.5259.9859.984,654,500
08 Sep 202063.0063.3559.1559.5259.525,062,200
04 Sep 202062.9463.4462.3563.1563.152,566,400
03 Sep 202064.4565.5262.4062.9762.973,408,500
02 Sep 202063.0664.7362.9564.5064.502,669,100
01 Sep 202063.9264.0862.4963.1263.122,539,000
31 Aug 202063.3264.1663.2963.9563.952,646,200
28 Aug 202064.7164.7163.0063.3963.392,982,900
27 Aug 202064.5065.1664.3964.7164.712,158,800
26 Aug 202063.6764.3563.6364.2564.252,229,900
25 Aug 202064.5964.6063.7763.9063.901,735,700
24 Aug 202064.0264.2363.5264.1364.131,431,000
21 Aug 202064.2664.2663.3764.0264.021,786,200
20 Aug 202064.2164.4863.9364.2164.211,266,600
19 Aug 202064.8564.9864.4264.4664.461,665,000
18 Aug 202064.2765.0663.6764.6364.632,073,800
17 Aug 202063.3864.4063.1864.2864.281,910,100
14 Aug 202063.1163.6062.9563.2763.272,104,000
13 Aug 202062.9463.3362.5762.9762.971,241,400
12 Aug 202062.2663.5462.2463.0663.062,131,400
11 Aug 202063.8763.9062.0162.1462.144,117,400
10 Aug 202064.2664.3163.5163.7563.752,250,700
07 Aug 202063.9364.4663.7764.3564.351,847,000
06 Aug 202064.3064.8263.9564.1864.181,607,200
05 Aug 202065.5065.6964.0464.4264.422,844,100
04 Aug 202064.4466.1464.4165.7465.743,823,900
03 Aug 202063.8264.8263.8264.6064.602,580,400
31 Jul 202063.0763.8962.3663.2763.277,101,800
30 Jul 202064.1164.4063.0363.4863.482,663,300
29 Jul 202064.7064.9364.0164.3764.372,131,000
28 Jul 202064.1864.9364.1464.5464.542,950,600
27 Jul 202064.2064.3663.5464.0864.083,150,900
24 Jul 202065.0165.4863.9664.2364.232,779,400
23 Jul 202065.0065.4364.6664.9964.992,214,000
22 Jul 202064.5064.7663.7664.7264.722,030,000
21 Jul 202063.6064.9863.6064.5064.502,800,200
20 Jul 202064.4564.6563.4363.6463.643,519,500
17 Jul 202065.0465.1264.5864.6464.645,570,200
16 Jul 202064.6165.2964.5064.6964.693,268,600
15 Jul 202065.2365.4164.5364.6064.603,837,900
14 Jul 202063.6365.2963.6065.1765.174,604,500
13 Jul 202063.7064.9863.5463.5663.565,406,300
10 Jul 202062.7563.6062.5963.5563.553,640,100
09 Jul 202062.3762.9562.1362.5562.553,289,600
09 Jul 20200.49 Dividend
08 Jul 202062.8863.1562.5962.9462.454,059,900
07 Jul 202062.2363.3062.0862.9862.494,820,100
06 Jul 202061.7962.3961.1462.1961.715,791,100
02 Jul 202061.1262.0760.8561.4861.005,715,000
01 Jul 202060.4861.1059.6760.4359.966,906,800
30 Jun 202061.2761.6560.2561.6561.175,646,500
29 Jun 202059.6861.0459.6460.7460.274,282,300
26 Jun 202060.5861.0659.1659.2158.755,593,400
25 Jun 202060.2960.5559.7360.3359.863,076,200
24 Jun 202060.5960.8059.4160.2959.824,327,600
23 Jun 202061.9262.1760.9561.0060.533,234,400
22 Jun 202061.7061.9961.2861.5261.042,297,600
19 Jun 202062.3662.4161.0461.5861.1013,648,500
18 Jun 202061.6462.1061.2461.7661.282,871,700
17 Jun 202061.7962.2861.5161.8061.323,290,600
16 Jun 202061.4161.8660.7861.7961.313,749,000
15 Jun 202059.8560.8759.0460.8760.405,598,500
12 Jun 202060.7260.9559.6560.1559.684,259,000
11 Jun 202062.2262.8960.4060.5860.114,042,700
10 Jun 202063.0463.5262.6562.7862.294,618,500
09 Jun 202062.2863.0061.2462.8262.338,080,300
08 Jun 202060.0562.3059.9362.1461.664,558,400
05 Jun 202060.6661.1558.9661.0060.535,489,900
04 Jun 202060.7861.2059.7160.7660.295,792,000
03 Jun 202063.5963.6561.4161.4760.993,509,200
02 Jun 202063.4363.5362.6263.4262.933,560,400
01 Jun 202062.9364.0062.7663.5463.052,524,200
29 May 202062.2263.3361.8863.0462.555,433,800
28 May 202061.3662.0861.3261.9161.432,793,100
27 May 202059.5560.8459.4860.8260.353,316,500
26 May 202059.9860.3759.5859.9259.453,530,600
22 May 202059.7960.0459.4859.9659.492,089,500
21 May 202060.8960.8959.3959.9559.483,384,600
20 May 202061.0761.3560.2760.9360.462,206,100
19 May 202061.8362.0060.6660.7360.262,579,900
18 May 202063.0263.0461.2861.5861.103,334,300
15 May 202062.2163.4362.1462.4962.004,684,900
14 May 202063.7364.3161.5862.2161.734,164,000
13 May 202062.6464.2362.5563.5663.075,467,300
12 May 202061.2962.7561.1462.5162.024,541,900
11 May 202059.9761.3059.9060.8160.342,957,900
08 May 202059.3960.0058.9059.7659.292,039,600
07 May 202059.3959.5058.4858.7758.312,576,100
06 May 202059.9760.3958.9458.9758.512,791,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...