Canada markets open in 1 hour 45 minutes

General Mills, Inc. (GIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.61+0.79 (+1.12%)
At close: 04:00PM EDT
71.85 +0.24 (+0.34%)
Pre-Market: 07:18AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202470.1671.8769.9571.6171.614,445,700
Apr 23, 202471.0771.5570.6470.8270.823,690,600
Apr 22, 202470.6171.3870.4071.1771.173,637,500
Apr 19, 202469.2170.6569.0870.4270.423,992,200
Apr 18, 202469.0069.2668.5769.0969.093,620,400
Apr 17, 202468.2268.8068.0868.5168.513,664,800
Apr 16, 202467.5168.0167.3167.8467.844,205,200
Apr 15, 202466.4367.5066.3067.3267.324,510,300
Apr 12, 202467.1667.1666.1166.2066.203,371,900
Apr 11, 202469.0569.2766.9967.0067.004,935,200
Apr 10, 202469.9570.2368.3168.8568.854,435,000
Apr 09, 202469.4270.2169.1470.1870.184,424,900
Apr 09, 20240.59 Dividend
Apr 08, 202469.7970.4869.5770.0069.414,021,100
Apr 05, 202470.1970.5369.4569.7969.203,630,000
Apr 04, 202469.3870.5368.9270.3869.794,332,100
Apr 03, 202470.3470.4768.9768.9968.414,382,900
Apr 02, 202470.2670.6169.9170.5669.973,797,000
Apr 01, 202470.1670.2869.6070.1369.543,204,300
Mar 28, 202469.8670.6669.8269.9769.385,995,300
Mar 27, 202468.4769.7268.4769.6669.075,332,200
Mar 26, 202469.2369.2868.3468.3467.765,288,900
Mar 25, 202469.4069.6468.7069.1468.563,955,300
Mar 22, 202468.9569.7668.7769.1068.525,731,700
Mar 21, 202469.4669.4668.1468.7668.185,036,700
Mar 20, 202473.9674.4568.5869.4368.848,887,600
Mar 19, 202468.1068.8167.8368.6368.056,426,000
Mar 18, 202466.7168.1566.6467.7467.177,284,600
Mar 15, 202465.3166.8565.1866.7666.207,997,000
Mar 14, 202465.6966.1165.1865.5565.004,996,100
Mar 13, 202466.1366.3665.7766.0365.474,530,200
Mar 12, 202465.3766.1365.2965.7265.173,080,400
Mar 11, 202465.5066.4665.4765.6665.113,350,700
Mar 08, 202464.0765.4163.8165.2664.714,421,200
Mar 07, 202465.2465.3563.6464.2863.743,963,800
Mar 06, 202464.8065.2864.5865.2464.694,287,200
Mar 05, 202464.5665.1964.3164.4763.934,031,600
Mar 04, 202463.7264.4163.4864.3763.832,996,900
Mar 01, 202464.2064.3963.4363.9463.403,382,200
Feb 29, 202464.4164.6764.0464.1863.644,187,500
Feb 28, 202464.4464.5163.8964.3063.762,554,100
Feb 27, 202464.8864.9863.9164.2163.673,119,900
Feb 26, 202465.2865.5664.9965.0064.453,641,500
Feb 23, 202465.0165.8064.6865.3264.772,248,900
Feb 22, 202464.9865.1863.7165.0764.523,113,500
Feb 21, 202466.1566.5265.1165.6165.063,738,600
Feb 20, 202464.6966.0064.2565.7865.235,978,400
Feb 16, 202463.1064.4962.6964.1063.565,854,600
Feb 15, 202462.6663.4362.5563.2962.763,097,500
Feb 14, 202462.7262.9561.4862.3761.844,176,900
Feb 13, 202463.2663.7262.3962.9362.403,866,000
Feb 12, 202462.1563.1161.9963.0862.553,399,100
Feb 09, 202463.8063.9262.0962.3461.814,260,400
Feb 08, 202463.5064.6763.2264.0663.524,001,700
Feb 07, 202465.0165.1663.6363.7163.173,651,200
Feb 06, 202463.5665.3463.4764.8364.284,652,300
Feb 05, 202464.5564.7563.5263.5362.993,259,500
Feb 02, 202464.9965.3364.3964.8064.254,383,800
Feb 01, 202464.6465.4863.9364.8364.283,855,500
Jan 31, 202465.4465.9264.8264.9164.364,579,600
Jan 30, 202464.3865.3964.3065.3564.803,020,900
Jan 29, 202464.6164.7664.1564.2663.723,226,500
Jan 26, 202464.7864.8864.3964.5163.972,821,300
Jan 25, 202463.8664.5863.5864.4763.933,071,100
Jan 24, 202464.6564.6863.6063.6463.103,491,500
Jan 23, 202463.3964.9563.3964.7564.204,433,600
Jan 22, 202463.0363.4562.4963.1862.654,328,400
Jan 19, 202463.4363.4462.6563.1562.623,765,600
Jan 18, 202462.7263.3362.3963.3162.783,860,600
Jan 17, 202462.6963.6762.5663.0962.564,829,300
Jan 16, 202463.5963.9462.7462.8362.304,101,700
Jan 12, 202463.4263.5963.0863.3962.864,299,200
Jan 11, 202463.0763.4362.6263.0662.535,727,100
Jan 10, 202464.0464.3062.9463.1562.624,566,000
Jan 09, 202464.0464.7363.5664.3863.844,779,100
Jan 09, 20240.59 Dividend
Jan 08, 202464.9265.1464.5264.6463.514,030,900
Jan 05, 202465.7065.9064.3264.9963.854,015,100
Jan 04, 202466.7366.8565.7065.7464.593,888,000
Jan 03, 202467.1267.6866.6466.7365.565,477,700
Jan 02, 202465.0066.9365.0066.7565.585,264,000
Dec 29, 202364.9065.4764.7265.1464.003,808,100
Dec 28, 202364.6565.0964.6564.9763.832,370,500
Dec 27, 202364.6364.8264.2664.7463.612,580,900
Dec 26, 202364.3164.8264.1464.7063.573,140,200
Dec 22, 202364.3565.0264.1764.5163.383,211,100
Dec 21, 202364.4065.2163.6064.2163.094,637,800
Dec 20, 202363.9565.5063.9064.3363.217,992,600
Dec 19, 202366.6366.8366.1766.7165.544,827,900
Dec 18, 202365.3266.6165.0866.3465.185,446,000
Dec 15, 202365.6766.0064.9365.2264.0811,829,600
Dec 14, 202368.0768.2466.2966.3265.166,086,300
Dec 13, 202366.7468.0666.6167.8466.654,380,900
Dec 12, 202366.3366.7565.9066.7465.573,841,500
Dec 11, 202365.4066.1465.3966.0864.923,429,200
Dec 08, 202366.4366.5265.4665.4764.332,452,600
Dec 07, 202366.0766.6865.1966.3965.233,658,200
Dec 06, 202364.5266.2464.4565.8964.743,568,200
Dec 05, 202365.1465.4364.2864.5263.392,986,200
Dec 04, 202364.0665.2264.0664.9563.813,381,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...