NYSE - Nasdaq Real Time Price USD

General Mills, Inc. (GIS)

Compare

59.32

-0.74

(-1.23%)

At close: January 22 at 4:00:02 p.m. EST

59.32

0.00

(0.00%)

Pre-Market: 7:00:04 a.m. EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	59.98	60.46	59.23	59.32	59.32	4,112,900
Jan 21, 2025	59.94	61.00	59.87	60.06	60.06	4,676,900
Jan 17, 2025	59.13	59.78	59.09	59.63	59.63	4,458,400
Jan 16, 2025	58.07	59.28	57.94	59.16	59.16	3,794,800
Jan 15, 2025	59.01	59.20	58.20	58.31	58.31	4,951,300
Jan 14, 2025	59.12	59.34	58.56	58.78	58.78	5,140,200
Jan 13, 2025	58.91	59.57	58.45	59.33	59.33	6,108,100
Jan 10, 2025	0.60 Dividend
Jan 10, 2025	60.20	60.43	58.27	58.50	58.50	5,938,000
Jan 8, 2025	60.58	60.99	59.70	60.97	60.37	5,362,400
Jan 7, 2025	61.66	62.20	60.82	60.89	60.29	4,046,800
Jan 6, 2025	63.53	63.65	61.45	61.50	60.89	5,393,100
Jan 3, 2025	63.55	64.20	63.32	63.88	63.25	3,200,500
Jan 2, 2025	63.89	64.09	63.25	63.54	62.91	3,360,400
Dec 31, 2024	63.25	63.89	63.17	63.77	63.14	2,634,900
Dec 30, 2024	63.87	63.96	63.10	63.37	62.75	2,521,100
Dec 27, 2024	63.61	64.18	63.50	63.95	63.32	1,984,400
Dec 26, 2024	63.50	64.36	63.47	63.76	63.13	2,212,100
Dec 24, 2024	63.20	63.83	63.18	63.74	63.11	1,220,400
Dec 23, 2024	63.16	63.89	62.99	63.55	62.92	3,380,200
Dec 20, 2024	64.31	64.50	63.33	63.61	62.98	10,672,900
Dec 19, 2024	63.50	65.09	63.36	64.01	63.38	6,138,100
Dec 18, 2024	63.10	64.63	62.81	63.91	63.28	13,262,600
Dec 17, 2024	65.17	66.69	64.81	65.93	65.28	6,012,200
Dec 16, 2024	66.80	66.97	65.58	65.60	64.95	5,620,400
Dec 13, 2024	66.88	67.18	66.40	66.69	66.03	3,193,300
Dec 12, 2024	65.94	66.40	65.25	66.08	65.43	3,368,700
Dec 11, 2024	66.18	66.42	65.41	65.50	64.86	5,345,300
Dec 10, 2024	65.65	66.32	65.18	66.14	65.49	2,993,000
Dec 9, 2024	64.99	66.44	64.84	65.89	65.24	3,642,000
Dec 6, 2024	65.69	66.18	65.01	65.06	64.42	3,708,800
Dec 5, 2024	65.08	65.75	65.07	65.55	64.90	2,847,000
Dec 4, 2024	65.65	66.20	65.07	65.34	64.70	3,152,600
Dec 3, 2024	67.03	67.14	66.24	66.24	65.59	4,979,200
Dec 2, 2024	66.24	67.40	65.85	67.01	66.35	5,151,400
Nov 29, 2024	66.12	66.38	65.71	66.26	65.61	1,792,500
Nov 27, 2024	66.42	67.00	66.17	66.23	65.58	2,678,300
Nov 26, 2024	65.50	66.33	65.44	65.99	65.34	3,642,500
Nov 25, 2024	65.21	65.63	65.07	65.53	64.89	4,852,100
Nov 22, 2024	64.56	65.13	64.25	65.00	64.36	3,919,700
Nov 21, 2024	63.70	64.16	62.88	64.12	63.49	3,659,000
Nov 20, 2024	62.92	63.82	62.65	63.80	63.17	4,685,900
Nov 19, 2024	62.93	63.08	62.27	62.78	62.16	2,847,600
Nov 18, 2024	63.53	63.85	62.75	62.88	62.26	4,859,800
Nov 15, 2024	64.22	64.22	62.39	63.21	62.59	6,785,000
Nov 14, 2024	65.48	65.73	64.62	64.71	64.07	3,675,100
Nov 13, 2024	64.09	65.35	64.01	65.23	64.59	3,233,100
Nov 12, 2024	64.38	64.72	64.02	64.26	63.63	4,704,500
Nov 11, 2024	65.39	65.56	64.08	64.10	63.47	5,010,400
Nov 8, 2024	64.90	65.85	64.69	65.52	64.88	3,006,000
Nov 7, 2024	66.05	66.35	64.89	64.94	64.30	4,534,500
Nov 6, 2024	68.65	68.74	65.86	65.99	65.34	5,910,500
Nov 5, 2024	68.01	68.41	67.83	68.31	67.64	3,202,400
Nov 4, 2024	68.23	68.63	67.95	68.09	67.42	2,851,900
Nov 1, 2024	68.28	68.68	67.95	68.24	67.57	3,495,000
Oct 31, 2024	68.21	68.89	68.00	68.02	67.35	4,288,800
Oct 30, 2024	67.88	68.26	67.60	68.22	67.55	5,067,200
Oct 29, 2024	68.02	68.58	67.87	67.95	67.28	2,966,100
Oct 28, 2024	68.39	68.97	68.16	68.27	67.60	3,029,600
Oct 25, 2024	68.65	68.86	68.26	68.30	67.63	2,183,900
Oct 24, 2024	68.52	69.03	68.46	68.61	67.93	2,369,300
Oct 23, 2024	68.79	68.93	68.35	68.58	67.91	3,385,000
Oct 22, 2024	68.73	69.24	68.64	69.08	68.40	3,378,900
Oct 21, 2024	70.25	70.35	68.61	68.77	68.09	3,501,800
Oct 18, 2024	70.60	70.60	69.64	69.93	69.24	3,867,800
Oct 17, 2024	71.00	71.00	70.45	70.68	69.98	3,169,700
Oct 16, 2024	70.93	71.48	70.90	71.00	70.30	3,240,400
Oct 15, 2024	70.99	72.55	70.88	71.23	70.53	3,709,900
Oct 14, 2024	70.86	70.90	70.49	70.83	70.13	2,221,600
Oct 11, 2024	71.59	71.59	70.75	70.81	70.11	2,816,000
Oct 10, 2024	0.60 Dividend
Oct 10, 2024	71.77	72.50	71.16	71.30	70.60	2,578,600
Oct 9, 2024	72.62	72.71	71.89	72.07	70.77	2,620,600
Oct 8, 2024	72.66	72.82	71.98	72.49	71.18	3,328,400
Oct 7, 2024	73.51	73.74	72.65	72.74	71.42	2,392,100
Oct 4, 2024	72.68	73.78	72.59	73.61	72.28	2,413,000
Oct 3, 2024	72.96	73.15	72.22	73.04	71.72	3,443,600
Oct 2, 2024	73.99	74.43	72.91	73.30	71.97	5,958,300
Oct 1, 2024	73.97	74.85	73.79	74.62	73.27	4,071,900
Sep 30, 2024	74.66	74.75	73.39	73.85	72.51	2,904,100
Sep 27, 2024	74.13	74.98	74.06	74.38	73.03	2,960,500
Sep 26, 2024	73.34	74.40	73.27	73.99	72.65	2,896,200
Sep 25, 2024	74.07	74.36	73.49	73.76	72.43	2,782,900
Sep 24, 2024	74.03	74.90	73.51	73.77	72.44	2,720,200
Sep 23, 2024	74.21	74.56	73.53	74.19	72.85	3,487,400
Sep 20, 2024	75.17	75.33	74.25	74.51	73.16	9,129,800
Sep 19, 2024	74.62	75.00	73.88	74.90	73.55	4,162,700
Sep 18, 2024	72.25	75.66	72.20	75.01	73.65	8,032,700
Sep 17, 2024	74.33	75.26	74.20	74.50	73.15	4,513,600
Sep 16, 2024	74.59	75.49	74.55	74.63	73.28	3,324,600
Sep 13, 2024	73.05	73.89	72.71	73.71	72.38	3,010,300
Sep 12, 2024	72.80	73.13	72.07	73.01	71.69	3,810,300
Sep 11, 2024	74.53	74.66	72.55	73.12	71.80	3,739,100
Sep 10, 2024	75.15	75.90	74.67	74.83	73.48	3,270,800
Sep 9, 2024	75.06	75.46	74.52	75.15	73.79	3,637,400
Sep 6, 2024	74.60	75.54	74.43	75.06	73.70	4,057,800
Sep 5, 2024	73.87	74.83	73.78	74.51	73.16	4,468,600
Sep 4, 2024	72.65	73.77	72.60	73.58	72.25	2,895,200
Sep 3, 2024	72.30	72.85	71.53	72.63	71.32	4,443,300
Aug 30, 2024	71.25	72.43	71.25	72.29	70.98	3,645,800
Aug 29, 2024	71.62	71.65	70.72	71.36	70.07	3,121,600
Aug 28, 2024	70.99	71.98	70.59	71.56	70.27	2,687,800
Aug 27, 2024	71.12	71.40	70.74	71.03	69.75	1,930,200
Aug 26, 2024	70.72	71.56	70.67	70.99	69.71	1,839,300
Aug 23, 2024	70.69	70.92	70.31	70.83	69.55	1,957,300
Aug 22, 2024	70.95	71.00	70.32	70.67	69.39	1,823,600
Aug 21, 2024	70.13	70.87	69.98	70.63	69.35	2,963,900
Aug 20, 2024	69.82	70.15	69.45	69.95	68.69	2,962,100
Aug 19, 2024	69.15	70.01	69.06	69.82	68.56	4,181,200
Aug 16, 2024	68.75	69.19	68.61	69.03	67.78	2,320,900
Aug 15, 2024	70.76	70.78	68.69	68.75	67.51	3,912,400
Aug 14, 2024	69.21	71.08	69.21	70.40	69.13	3,857,200
Aug 13, 2024	68.37	69.34	68.22	69.20	67.95	2,583,800
Aug 12, 2024	69.45	69.50	66.00	68.30	67.06	2,099,200
Aug 9, 2024	68.83	69.21	68.46	69.12	67.87	1,999,400
Aug 8, 2024	68.34	69.83	68.16	69.04	67.79	2,441,000
Aug 7, 2024	67.82	69.24	67.66	68.85	67.60	2,905,300
Aug 6, 2024	68.28	69.36	67.88	67.93	66.70	3,475,500
Aug 5, 2024	70.01	70.83	67.61	68.28	67.05	3,922,900
Aug 2, 2024	68.43	69.42	67.63	69.28	68.03	5,271,500
Aug 1, 2024	67.00	67.88	66.44	67.67	66.45	4,512,500
Jul 31, 2024	67.69	68.19	67.12	67.14	65.93	6,477,100
Jul 30, 2024	66.45	68.14	66.45	68.05	66.82	3,530,800
Jul 29, 2024	66.17	67.26	65.56	66.98	65.77	3,135,600
Jul 26, 2024	65.60	66.64	65.60	66.32	65.12	2,548,100
Jul 25, 2024	65.63	67.25	65.47	65.83	64.64	4,020,700
Jul 24, 2024	64.26	65.92	63.68	65.51	64.33	3,621,600
Jul 23, 2024	64.56	64.64	63.56	63.99	62.83	2,662,100
Jul 22, 2024	64.49	65.18	64.22	64.60	63.43	2,778,300
Jul 19, 2024	65.57	65.72	64.16	64.38	63.22	2,361,300
Jul 18, 2024	64.69	66.81	64.65	65.52	64.34	2,989,000
Jul 17, 2024	63.53	65.66	63.42	65.34	64.16	4,090,500
Jul 16, 2024	62.65	63.04	62.29	62.90	61.76	3,960,500
Jul 15, 2024	63.17	63.33	62.74	62.86	61.72	3,720,000
Jul 12, 2024	63.52	64.05	62.98	63.03	61.89	3,367,700
Jul 11, 2024	62.62	63.75	62.35	63.17	62.03	3,377,200
Jul 10, 2024	0.60 Dividend
Jul 10, 2024	62.29	62.86	62.22	62.66	61.53	3,106,100
Jul 9, 2024	62.46	63.08	62.12	62.69	60.97	3,826,100
Jul 8, 2024	63.10	63.33	62.49	62.50	60.78	2,932,800
Jul 5, 2024	62.93	63.18	62.62	62.88	61.15	2,671,200
Jul 3, 2024	63.01	63.26	62.76	63.08	61.35	2,521,800
Jul 2, 2024	63.15	63.56	62.90	63.17	61.43	2,949,500
Jul 1, 2024	63.43	64.23	63.21	63.30	61.56	3,250,500
Jun 28, 2024	63.55	63.84	63.08	63.26	61.52	13,274,300
Jun 27, 2024	64.48	64.85	63.36	63.71	61.96	6,436,900
Jun 26, 2024	62.41	64.74	62.03	64.17	62.41	9,908,900
Jun 25, 2024	67.71	68.44	67.10	67.26	65.41	6,579,200
Jun 24, 2024	67.31	68.44	67.20	68.07	66.20	6,248,800
Jun 21, 2024	66.94	67.80	66.73	67.08	65.24	6,390,800
Jun 20, 2024	66.43	67.34	66.37	66.69	64.86	4,989,800
Jun 18, 2024	65.98	66.86	65.94	66.66	64.83	4,662,800
Jun 17, 2024	65.17	66.30	64.91	66.29	64.47	2,964,900
Jun 14, 2024	65.67	66.24	65.48	65.50	63.70	2,904,100
Jun 13, 2024	65.19	66.05	65.07	65.61	63.81	3,639,700
Jun 12, 2024	66.66	66.92	65.24	65.29	63.50	4,019,100
Jun 11, 2024	66.71	67.29	66.42	66.98	65.14	2,999,600
Jun 10, 2024	67.26	67.46	66.12	66.90	65.06	4,002,700
Jun 7, 2024	67.30	68.03	67.26	67.46	65.61	3,373,900
Jun 6, 2024	67.46	67.81	66.80	67.39	65.54	2,805,100
Jun 5, 2024	67.80	68.11	66.77	67.46	65.61	3,294,200
Jun 4, 2024	67.85	68.27	67.16	68.14	66.27	2,512,000
Jun 3, 2024	68.69	69.21	67.67	67.75	65.89	4,232,600
May 31, 2024	66.65	68.81	66.65	68.75	66.86	7,500,900
May 30, 2024	66.67	67.45	66.60	66.65	64.82	3,679,500
May 29, 2024	66.61	67.26	65.83	66.49	64.66	6,099,800
May 28, 2024	67.72	67.99	66.13	66.68	64.85	6,350,900
May 24, 2024	69.29	69.42	68.20	68.30	66.42	3,195,900
May 23, 2024	70.01	70.01	68.85	69.09	67.19	3,083,400
May 22, 2024	70.38	70.45	69.67	70.35	68.42	3,409,900
May 21, 2024	71.67	71.70	70.48	70.63	68.69	2,541,100
May 20, 2024	71.26	71.44	70.44	71.43	69.47	2,280,200
May 17, 2024	71.45	71.52	70.79	71.24	69.28	2,753,000
May 16, 2024	69.92	71.49	69.85	71.40	69.44	2,481,000
May 15, 2024	70.99	71.01	69.65	69.83	67.91	3,847,200
May 14, 2024	70.68	71.00	70.37	70.85	68.90	3,237,300
May 13, 2024	70.75	71.15	70.40	70.64	68.70	2,897,000
May 10, 2024	70.24	70.86	69.95	70.70	68.76	2,398,700
May 9, 2024	69.43	70.27	68.85	70.26	68.33	2,397,400
May 8, 2024	70.08	70.27	69.49	69.53	67.62	2,494,500
May 7, 2024	69.58	70.06	69.38	69.91	67.99	2,453,800
May 6, 2024	70.02	70.22	68.86	69.14	67.24	3,602,100
May 3, 2024	70.53	70.57	69.43	69.91	67.99	3,444,200
May 2, 2024	70.40	70.86	70.33	70.65	68.71	3,071,000
May 1, 2024	70.32	70.47	69.46	69.99	68.07	3,396,800
Apr 30, 2024	70.08	70.53	69.83	70.46	68.52	3,121,600
Apr 29, 2024	70.87	71.19	69.92	70.23	68.30	4,179,100
Apr 26, 2024	71.01	72.13	70.81	70.83	68.88	4,170,400
Apr 25, 2024	71.86	72.32	71.11	71.38	69.42	2,875,200
Apr 24, 2024	70.16	71.87	69.95	71.61	69.64	4,446,100
Apr 23, 2024	71.07	71.55	70.64	70.82	68.87	3,690,600
Apr 22, 2024	70.61	71.38	70.40	71.17	69.21	3,637,500
Apr 19, 2024	69.21	70.65	69.08	70.42	68.48	3,992,200
Apr 18, 2024	69.00	69.26	68.57	69.09	67.19	3,620,400
Apr 17, 2024	68.22	68.80	68.08	68.51	66.63	3,664,800
Apr 16, 2024	67.51	68.01	67.31	67.84	65.98	4,205,200
Apr 15, 2024	66.43	67.50	66.30	67.32	65.47	4,510,300
Apr 12, 2024	67.16	67.16	66.11	66.20	64.38	3,371,900
Apr 11, 2024	69.05	69.27	66.99	67.00	65.16	4,935,200
Apr 10, 2024	69.95	70.23	68.31	68.85	66.96	4,435,000
Apr 9, 2024	0.59 Dividend
Apr 9, 2024	69.42	70.21	69.14	70.18	68.25	4,424,900
Apr 8, 2024	69.79	70.48	69.57	70.00	67.50	4,021,100
Apr 5, 2024	70.19	70.53	69.45	69.79	67.30	3,630,000
Apr 4, 2024	69.38	70.53	68.92	70.38	67.87	4,332,100
Apr 3, 2024	70.34	70.47	68.97	68.99	66.53	4,382,900
Apr 2, 2024	70.26	70.61	69.91	70.56	68.04	3,797,000
Apr 1, 2024	70.16	70.28	69.60	70.13	67.63	3,204,300
Mar 28, 2024	69.86	70.66	69.82	69.97	67.47	5,995,300
Mar 27, 2024	68.47	69.72	68.47	69.66	67.17	5,332,200
Mar 26, 2024	69.23	69.28	68.34	68.34	65.90	5,288,900
Mar 25, 2024	69.40	69.64	68.70	69.14	66.67	3,955,300
Mar 22, 2024	68.95	69.76	68.77	69.10	66.63	5,731,700
Mar 21, 2024	69.46	69.46	68.14	68.76	66.31	5,036,700
Mar 20, 2024	73.96	74.45	68.58	69.43	66.95	8,887,600
Mar 19, 2024	68.10	68.81	67.83	68.63	66.18	6,426,000
Mar 18, 2024	66.71	68.15	66.64	67.74	65.32	7,284,600
Mar 15, 2024	65.31	66.85	65.18	66.76	64.38	7,997,000
Mar 14, 2024	65.69	66.11	65.18	65.55	63.21	4,996,100
Mar 13, 2024	66.13	66.36	65.77	66.03	63.67	4,530,200
Mar 12, 2024	65.37	66.13	65.29	65.72	63.38	3,080,400
Mar 11, 2024	65.50	66.46	65.47	65.66	63.32	3,350,700
Mar 8, 2024	64.07	65.41	63.81	65.26	62.93	4,421,200
Mar 7, 2024	65.24	65.35	63.64	64.28	61.99	3,963,800
Mar 6, 2024	64.80	65.28	64.58	65.24	62.91	4,287,200
Mar 5, 2024	64.56	65.19	64.31	64.47	62.17	4,031,600
Mar 4, 2024	63.72	64.41	63.48	64.37	62.07	2,996,900
Mar 1, 2024	64.20	64.39	63.43	63.94	61.66	3,382,200
Feb 29, 2024	64.41	64.67	64.04	64.18	61.89	4,187,500
Feb 28, 2024	64.44	64.51	63.89	64.30	62.01	2,554,100
Feb 27, 2024	64.88	64.98	63.91	64.21	61.92	3,119,900
Feb 26, 2024	65.28	65.56	64.99	65.00	62.68	3,641,500
Feb 23, 2024	65.01	65.80	64.68	65.32	62.99	2,248,900
Feb 22, 2024	64.98	65.18	63.71	65.07	62.75	3,113,500
Feb 21, 2024	66.15	66.52	65.11	65.61	63.27	3,738,600
Feb 20, 2024	64.69	66.00	64.25	65.78	63.43	5,978,400
Feb 16, 2024	63.10	64.49	62.69	64.10	61.81	5,854,600
Feb 15, 2024	62.66	63.43	62.55	63.29	61.03	3,097,500
Feb 14, 2024	62.72	62.95	61.48	62.37	60.14	4,176,900
Feb 13, 2024	63.26	63.72	62.39	62.93	60.68	3,866,000
Feb 12, 2024	62.15	63.11	61.99	63.08	60.83	3,399,100
Feb 9, 2024	63.80	63.92	62.09	62.34	60.12	4,260,400
Feb 8, 2024	63.50	64.67	63.22	64.06	61.77	4,001,700
Feb 7, 2024	65.01	65.16	63.63	63.71	61.44	3,651,200
Feb 6, 2024	63.56	65.34	63.47	64.83	62.52	4,652,300
Feb 5, 2024	64.55	64.75	63.52	63.53	61.26	3,259,500
Feb 2, 2024	64.99	65.33	64.39	64.80	62.49	4,383,800
Feb 1, 2024	64.64	65.48	63.93	64.83	62.52	3,855,500
Jan 31, 2024	65.44	65.92	64.82	64.91	62.59	4,579,600
Jan 30, 2024	64.38	65.39	64.30	65.35	63.02	3,020,900
Jan 29, 2024	64.61	64.76	64.15	64.26	61.97	3,226,500
Jan 26, 2024	64.78	64.88	64.39	64.51	62.21	2,821,300
Jan 25, 2024	63.86	64.58	63.58	64.47	62.17	3,071,100
Jan 24, 2024	64.65	64.68	63.60	63.64	61.37	3,491,500
Jan 23, 2024	63.39	64.95	63.39	64.75	62.44	4,433,600

CAG Conagra Brands, Inc.

25.31

-1.52%

CPB The Campbell's Company

38.30

-1.95%

SJM The J. M. Smucker Company

102.15

-1.25%

KHC The Kraft Heinz Company

29.07

-1.39%

HRL Hormel Foods Corporation

30.35

-1.65%

K Kellanova

81.64

-0.06%

MKC McCormick & Company, Incorporated

73.24

-1.36%

NSRGY Nestlé S.A.

81.86

+0.01%

KLG WK Kellogg Co

16.86

+0.30%

LW Lamb Weston Holdings, Inc.

60.87

-2.92%

News

Life

Movies

Finance

Sports

Yahoo Finance

General Mills, Inc. (GIS)

Related Tickers