Canada markets close in 48 minutes

General Mills, Inc. (GIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.60-5.31 (-7.28%)
As of 03:12PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202272.5372.6467.1567.6067.603,664,754
May 17, 202273.1173.1770.8072.9172.914,173,700
May 16, 202273.1073.6272.8473.4673.463,379,000
May 13, 202272.3873.1571.9573.1073.103,366,100
May 12, 202272.1472.8671.5072.2172.213,218,200
May 11, 202271.4072.6171.1571.8071.802,656,600
May 10, 202273.2173.9971.5171.7471.743,472,300
May 09, 202271.1573.7470.9573.5073.506,105,900
May 06, 202270.4771.5170.4771.4071.402,759,600
May 05, 202270.7871.2270.3670.7570.753,169,600
May 04, 202269.6970.8669.5770.8170.813,012,500
May 03, 202269.3970.4068.9869.6569.653,703,500
May 02, 202272.1572.1968.9269.4869.484,443,300
Apr 29, 202271.9772.1770.6470.7370.732,771,500
Apr 28, 202271.8772.2971.4572.2772.273,216,300
Apr 27, 202271.6072.3071.2871.3671.365,876,100
Apr 26, 202272.3472.6571.0171.0371.033,812,200
Apr 25, 202272.5072.8871.4272.2072.203,814,300
Apr 22, 202273.2473.4272.4572.5072.503,399,800
Apr 21, 202272.8673.8072.6173.1973.192,728,600
Apr 20, 202271.7972.9371.7972.8372.832,944,800
Apr 19, 202270.9071.8070.8271.7271.723,297,400
Apr 18, 202270.9571.3070.5770.8470.842,860,700
Apr 14, 202271.0071.2470.5570.9270.926,956,500
Apr 13, 202270.2370.7569.8370.6870.683,104,600
Apr 12, 202270.2870.9369.8070.4370.433,677,300
Apr 11, 202270.6670.9669.9370.5170.513,154,600
Apr 08, 202269.9470.4369.3570.1770.174,041,000
Apr 07, 202269.3769.9069.0069.7569.753,256,100
Apr 07, 20220.51 Dividend
Apr 06, 202269.2570.0668.9169.7369.223,944,800
Apr 05, 202268.3569.9068.3469.1668.653,335,800
Apr 04, 202268.6368.7267.6168.4967.992,542,000
Apr 01, 202267.9268.9067.4668.8568.352,380,600
Mar 31, 202267.8668.4167.7067.7267.223,027,300
Mar 30, 202267.5467.9667.0067.9467.442,966,300
Mar 29, 202267.1867.6766.8867.6667.172,568,300
Mar 28, 202267.3567.4366.3866.8666.372,807,400
Mar 25, 202266.6467.8466.5067.3966.904,047,200
Mar 24, 202264.4966.6564.4266.3665.875,427,200
Mar 23, 202265.3066.3163.8364.2363.767,668,400
Mar 22, 202262.8363.1861.8662.6862.225,658,200
Mar 21, 202262.7463.3462.1162.8262.364,519,300
Mar 18, 202263.2563.2961.6762.4161.957,789,800
Mar 17, 202262.6163.5262.3963.2262.763,712,800
Mar 16, 202263.3363.3861.9162.6562.193,631,300
Mar 15, 202263.1663.4962.7663.2862.823,143,200
Mar 14, 202262.6863.3862.1662.5762.113,156,200
Mar 11, 202263.0863.7662.2062.2761.813,535,500
Mar 10, 202263.7763.9362.5063.1062.643,560,300
Mar 09, 202264.4865.3964.0164.1163.643,761,200
Mar 08, 202267.3667.7163.7263.7663.296,768,800
Mar 07, 202267.6168.2766.7667.6767.184,374,100
Mar 04, 202267.3268.6867.1368.1267.624,240,400
Mar 03, 202267.6468.7967.4368.2767.773,754,300
Mar 02, 202266.5567.7666.1867.4666.973,108,200
Mar 01, 202266.9067.5366.4266.8266.333,474,400
Feb 28, 202266.9967.6966.6767.4366.946,353,700
Feb 25, 202265.7768.0465.7067.9967.493,892,500
Feb 24, 202266.8667.0264.4565.5665.084,956,500
Feb 23, 202267.5067.6667.0167.1166.622,849,700
Feb 22, 202268.0868.5866.9267.3466.853,654,300
Feb 18, 202267.5168.3867.5068.1567.652,942,400
Feb 17, 202266.8768.0766.6367.7967.293,177,000
Feb 16, 202266.9567.6366.2266.7666.273,060,600
Feb 15, 202267.6967.9766.8067.0066.512,688,500
Feb 14, 202268.2768.4866.6267.6367.143,001,300
Feb 11, 202267.2268.5367.0968.0667.564,301,500
Feb 10, 202267.9668.3866.8567.0866.594,477,200
Feb 09, 202268.5668.8068.0168.1767.672,655,200
Feb 08, 202268.4568.7668.0968.4367.932,466,000
Feb 07, 202268.2568.3367.4968.1467.643,149,600
Feb 04, 202268.8068.9367.3267.9267.422,823,000
Feb 03, 202268.9869.5968.6669.0568.543,600,900
Feb 02, 202268.1269.0568.0068.7768.272,898,500
Feb 01, 202268.7268.9367.5968.2567.753,577,700
Jan 31, 202268.8269.0568.0368.6868.183,856,800
Jan 28, 202268.2669.4067.7269.3868.873,473,700
Jan 27, 202268.1869.1367.9568.3567.852,608,600
Jan 26, 202268.0068.6767.4567.8067.303,680,400
Jan 25, 202268.2168.6767.4468.3467.843,968,500
Jan 24, 202268.9869.7367.2668.5568.054,706,900
Jan 21, 202269.2369.8568.7869.0368.538,034,300
Jan 20, 202269.1069.3168.4368.4867.983,801,600
Jan 19, 202269.1669.8368.7869.1568.642,611,700
Jan 18, 202269.4269.6868.5169.2668.753,332,500
Jan 14, 202268.9469.9568.7969.9069.393,466,600
Jan 13, 202268.3769.3468.0768.9068.403,010,100
Jan 12, 202268.2668.4667.7668.3367.832,919,200
Jan 11, 202268.9669.0867.4068.5368.032,891,700
Jan 10, 202268.5969.3968.5268.7768.274,442,100
Jan 07, 202268.0969.3467.7068.5768.074,973,100
Jan 07, 20220.51 Dividend
Jan 06, 202268.9569.6668.3668.4967.484,417,200
Jan 05, 202268.1469.3668.1068.8067.795,202,500
Jan 04, 202267.2768.6667.2567.8966.894,659,000
Jan 03, 202267.2067.3165.8967.2666.274,013,300
Dec 31, 202167.0167.5366.8067.3866.392,017,300
Dec 30, 202167.1967.3766.6867.0566.061,822,900
Dec 29, 202167.0867.2766.7167.0266.031,871,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...