GIS - General Mills, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Dec 201953.0753.2351.3651.5851.585,365,200
10 Dec 201953.2253.4453.0253.2453.243,566,500
09 Dec 201953.4453.4752.9853.1653.162,766,900
06 Dec 201953.9753.9953.2353.3153.312,815,000
05 Dec 201953.1053.9053.0553.9053.903,123,800
04 Dec 201953.5153.9853.2353.3053.303,146,700
03 Dec 201953.6753.7953.1453.6553.653,607,400
02 Dec 201953.1053.6152.7253.4853.482,339,500
29 Nov 201953.4653.5552.9253.3253.321,144,300
27 Nov 201953.4453.7253.2053.4853.481,884,100
26 Nov 201952.8253.3452.6053.3053.302,533,900
25 Nov 201952.8952.8952.4852.7252.722,496,300
22 Nov 201952.4852.9152.2452.6952.692,097,600
21 Nov 201953.0053.0652.2552.3452.341,797,100
20 Nov 201952.9553.1952.6653.1753.172,240,100
19 Nov 201953.0053.0652.7952.9152.912,484,700
18 Nov 201952.5853.2052.2152.8952.891,987,400
15 Nov 201952.5152.6352.3452.5652.562,098,500
14 Nov 201952.8652.9652.3652.5352.531,850,000
13 Nov 201952.5053.0552.3352.6052.602,407,800
12 Nov 201952.2252.4351.9452.3652.361,958,700
11 Nov 201952.4552.4652.1352.3652.362,362,900
08 Nov 201951.9252.5151.7752.5052.502,656,300
07 Nov 201952.1452.6751.7551.9851.983,273,400
06 Nov 201951.8052.9151.6552.4752.474,153,600
05 Nov 201951.3951.6351.2051.5951.593,022,800
04 Nov 201951.2051.5351.0251.3851.382,526,300
01 Nov 201950.9951.3850.9251.1851.182,746,600
31 Oct 201950.8451.3750.4150.8650.863,710,700
30 Oct 201950.8350.8350.1350.7150.714,417,500
29 Oct 201950.4051.0250.0750.4650.463,127,900
28 Oct 201950.5150.6049.9750.0050.003,350,600
25 Oct 201951.1551.3150.0950.5150.512,898,000
24 Oct 201951.0851.3050.5251.1151.112,314,900
23 Oct 201951.0651.4150.8151.1851.182,954,300
22 Oct 201952.5752.6050.9751.0951.094,014,300
21 Oct 201952.3652.7452.2052.5152.511,927,000
18 Oct 201952.8853.0552.3852.5552.553,064,400
17 Oct 201952.5353.0252.1552.9652.963,414,300
16 Oct 201953.6053.6652.6152.6552.654,073,200
15 Oct 201954.1054.2053.3953.6153.613,847,800
14 Oct 201954.4054.5853.8454.0154.014,744,200
11 Oct 201954.8154.8153.9154.3554.353,114,200
10 Oct 201953.9554.8553.9154.6154.612,623,200
09 Oct 201953.8054.3753.6754.1654.163,612,000
09 Oct 20190.49 Dividend
08 Oct 201954.4354.4353.7654.1553.663,465,500
07 Oct 201954.0754.6553.8154.5054.012,377,900
04 Oct 201953.5854.3053.4254.3053.814,293,800
03 Oct 201953.2053.5752.7953.3752.892,953,700
02 Oct 201954.2254.4052.7952.9152.433,764,500
01 Oct 201955.1355.4354.2754.3953.902,448,400
30 Sep 201954.9855.5954.9055.1254.622,609,000
27 Sep 201955.0055.0254.3654.8754.372,083,500
26 Sep 201954.3155.0054.2754.9954.492,417,000
25 Sep 201954.3054.5553.9854.1753.682,830,700
24 Sep 201954.1654.6453.7554.1853.693,315,100
23 Sep 201954.4954.9053.8553.9053.412,165,300
20 Sep 201954.5354.5854.1954.3353.846,122,400
19 Sep 201954.3854.7454.1254.3953.904,449,200
18 Sep 201955.6455.9353.6354.5354.046,600,700
17 Sep 201954.4755.6254.3955.0354.534,909,300
16 Sep 201953.7054.9153.6854.5454.053,409,800
13 Sep 201953.8054.5853.7453.9753.482,971,200
12 Sep 201954.7355.0254.0554.0953.603,246,900
11 Sep 201954.3354.7653.8654.3253.834,218,100
10 Sep 201955.2555.8154.1054.5354.044,662,400
09 Sep 201955.0556.4054.6255.5955.096,216,000
06 Sep 201954.2055.2154.0754.9654.463,391,800
05 Sep 201954.4954.5853.9754.1653.672,622,500
04 Sep 201954.5054.5953.4954.3153.823,766,900
03 Sep 201953.7854.3453.3954.3053.813,414,900
30 Aug 201953.7354.3853.5053.8053.313,400,600
29 Aug 201953.4253.5452.8753.3552.872,194,300
28 Aug 201952.0353.1851.9853.1252.643,444,700
27 Aug 201953.4253.4951.2551.9151.446,000,000
26 Aug 201953.8354.1453.6553.9853.493,758,200
23 Aug 201954.7954.8353.3753.6353.142,715,900
22 Aug 201954.4154.8354.2254.6854.192,022,100
21 Aug 201954.6254.8454.2254.3853.892,843,300
20 Aug 201955.0155.0454.2554.2953.803,067,100
19 Aug 201955.0855.4354.6655.2054.704,191,800
16 Aug 201954.8555.2954.6455.0254.524,339,100
15 Aug 201953.9754.7253.5154.3353.843,398,600
14 Aug 201954.2654.6353.5953.7753.283,562,200
13 Aug 201954.3954.7354.0854.3853.892,970,100
12 Aug 201953.9254.3853.6154.2753.782,930,700
09 Aug 201953.9854.4853.7353.9253.432,579,200
08 Aug 201952.4454.0652.2554.0253.533,147,000
07 Aug 201952.3853.1551.6252.9252.443,183,200
06 Aug 201952.7053.0052.1152.5152.033,499,500
05 Aug 201953.5353.8352.3652.8152.333,763,000
02 Aug 201954.0254.2253.3353.7053.213,521,400
01 Aug 201953.3354.6253.3254.0153.524,957,300
31 Jul 201953.7153.7952.2653.1152.634,185,900
30 Jul 201953.8653.9153.4253.6853.192,588,500
29 Jul 201953.7253.8753.4653.7053.212,632,500
26 Jul 201953.7753.7953.2553.6453.152,788,300
25 Jul 201952.8253.8052.4553.7353.244,329,100
24 Jul 201952.2552.8852.0152.8452.363,110,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...