Canada markets closed

General Mills, Inc. (GIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.61+0.57 (+0.78%)
At close: 04:00PM EDT
73.60 -0.01 (-0.01%)
After hours: 07:32PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202472.6873.7872.5973.6173.612,413,000
Oct 03, 202472.9673.1572.2273.0473.043,443,600
Oct 02, 202473.9974.4372.9173.3073.305,958,300
Oct 01, 202473.9774.8573.7974.6274.624,071,900
Sept 30, 202474.6674.7573.3973.8573.852,904,100
Sept 27, 202474.1374.9874.0674.3874.382,960,500
Sept 26, 202473.3474.4073.2773.9973.992,896,200
Sept 25, 202474.0774.3673.4973.7673.762,782,900
Sept 24, 202474.0374.9073.5173.7773.772,720,200
Sept 23, 202474.2174.5673.5374.1974.193,487,400
Sept 20, 202475.1775.3374.2574.5174.519,129,800
Sept 19, 202474.6275.0073.8874.9074.904,162,700
Sept 18, 202472.2575.6672.2075.0175.018,032,700
Sept 17, 202474.3375.2674.2074.5074.504,513,600
Sept 16, 202474.5975.4974.5574.6374.633,324,600
Sept 13, 202473.0573.8972.7173.7173.713,010,300
Sept 12, 202472.8073.1372.0773.0173.013,810,300
Sept 11, 202474.5374.6672.5573.1273.123,739,100
Sept 10, 202475.1575.9074.6774.8374.833,270,800
Sept 09, 202475.0675.4674.5275.1575.153,637,400
Sept 06, 202474.6075.5474.4375.0675.064,057,800
Sept 05, 202473.8774.8373.7874.5174.514,468,600
Sept 04, 202472.6573.7772.6073.5873.582,895,200
Sept 03, 202472.3072.8571.5372.6372.634,443,300
Aug 30, 202471.2572.4371.2572.2972.293,645,800
Aug 29, 202471.6271.6570.7271.3671.363,121,600
Aug 28, 202470.9971.9870.5971.5671.562,687,800
Aug 27, 202471.1271.4070.7471.0371.031,930,200
Aug 26, 202470.7271.5670.6770.9970.991,839,300
Aug 23, 202470.6970.9270.3170.8370.831,957,300
Aug 22, 202470.9571.0070.3270.6770.671,823,600
Aug 21, 202470.1370.8769.9870.6370.632,963,900
Aug 20, 202469.8270.1569.4569.9569.952,962,100
Aug 19, 202469.1570.0169.0669.8269.824,181,200
Aug 16, 202468.7569.1968.6169.0369.032,320,900
Aug 15, 202470.7670.7868.6968.7568.753,912,400
Aug 14, 202469.2171.0869.2170.4070.403,857,200
Aug 13, 202468.3769.3468.2269.2069.202,583,800
Aug 12, 202469.4569.5066.0068.3068.302,099,200
Aug 09, 202468.8369.2168.4669.1269.121,999,400
Aug 08, 202468.3469.8368.1669.0469.042,441,000
Aug 07, 202467.8269.2467.6668.8568.852,905,300
Aug 06, 202468.2869.3667.8867.9367.933,475,500
Aug 05, 202470.0170.8367.6168.2868.283,922,900
Aug 02, 202468.4369.4267.6369.2869.285,271,500
Aug 01, 202467.0067.8866.4467.6767.674,512,500
Jul 31, 202467.6968.1967.1267.1467.146,477,100
Jul 30, 202466.4568.1466.4568.0568.053,530,800
Jul 29, 202466.1767.2665.5666.9866.983,135,600
Jul 26, 202465.6066.6465.6066.3266.322,548,100
Jul 25, 202465.6367.2565.4765.8365.834,020,700
Jul 24, 202464.2665.9263.6865.5165.513,621,600
Jul 23, 202464.5664.6463.5663.9963.992,662,100
Jul 22, 202464.4965.1864.2264.6064.602,778,300
Jul 19, 202465.5765.7264.1664.3864.382,361,300
Jul 18, 202464.6966.8164.6565.5265.522,989,000
Jul 17, 202463.5365.6663.4265.3465.344,090,500
Jul 16, 202462.6563.0462.2962.9062.903,960,500
Jul 15, 202463.1763.3362.7462.8662.863,720,000
Jul 12, 202463.5264.0562.9863.0363.033,367,700
Jul 11, 202462.6263.7562.3563.1763.173,377,200
Jul 10, 202462.2962.8662.2262.6662.663,106,100
Jul 10, 20240.6 Dividend
Jul 09, 202462.4663.0862.1262.6962.093,826,100
Jul 08, 202463.1063.3362.4962.5061.902,932,800
Jul 05, 202462.9363.1862.6262.8862.282,671,200
Jul 03, 202463.0163.2662.7663.0862.482,521,800
Jul 02, 202463.1563.5662.9063.1762.572,949,500
Jul 01, 202463.4364.2363.2163.3062.693,250,500
Jun 28, 202463.5563.8463.0863.2662.6513,274,300
Jun 27, 202464.4864.8563.3663.7163.106,436,900
Jun 26, 202462.4164.7462.0364.1763.569,908,900
Jun 25, 202467.7168.4467.1067.2666.626,579,200
Jun 24, 202467.3168.4467.2068.0767.426,248,800
Jun 21, 202466.9467.8066.7367.0866.446,390,800
Jun 20, 202466.4367.3466.3766.6966.054,989,800
Jun 18, 202465.9866.8665.9466.6666.024,662,800
Jun 17, 202465.1766.3064.9166.2965.662,964,900
Jun 14, 202465.6766.2465.4865.5064.872,904,100
Jun 13, 202465.1966.0565.0765.6164.983,639,700
Jun 12, 202466.6666.9265.2465.2964.674,019,100
Jun 11, 202466.7167.2966.4266.9866.342,999,600
Jun 10, 202467.2667.4666.1266.9066.264,002,700
Jun 07, 202467.3068.0367.2667.4666.813,373,900
Jun 06, 202467.4667.8166.8067.3966.752,805,100
Jun 05, 202467.8068.1166.7767.4666.813,294,200
Jun 04, 202467.8568.2767.1668.1467.492,512,000
Jun 03, 202468.6969.2167.6767.7567.104,232,600
May 31, 202466.6568.8166.6568.7568.097,500,900
May 30, 202466.6767.4566.6066.6566.013,679,500
May 29, 202466.6167.2665.8366.4965.856,099,800
May 28, 202467.7267.9966.1366.6866.046,350,900
May 24, 202469.2969.4268.2068.3067.653,195,900
May 23, 202470.0170.0168.8569.0968.433,083,400
May 22, 202470.3870.4569.6770.3569.683,409,900
May 21, 202471.6771.7070.4870.6369.952,541,100
May 20, 202471.2671.4470.4471.4370.752,280,200
May 17, 202471.4571.5270.7971.2470.562,753,000
May 16, 202469.9271.4969.8571.4070.722,481,000
May 15, 202470.9971.0169.6569.8369.163,847,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...