|
General Mills - [Ticker: GIS] | | Last Trade | 41.52 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | --0.79 (+0.98%) | Open | 42.06 | High | 42.33 | Low | 41.35 | Volume | 1,780,430 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 52.04 x 800 - 52.05 x 800 | Former Close | 42.31 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | GIS quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 1,916,400 | 46.95 | 47.99 | 46.90 | 47.92 | 00:00:00 | 2004-04-23 | 1,477,300 | 47.92 | 48.28 | 47.55 | 48.28 | 00:00:00 | 2004-04-26 | 1,327,300 | 48.18 | 48.36 | 48.01 | 48.33 | 00:00:00 | 2004-04-27 | 1,536,600 | 48.43 | 48.70 | 48.23 | 48.28 | 00:00:00 | 2004-04-28 | 1,129,200 | 48.22 | 48.35 | 48.01 | 48.11 | 00:00:00 | 2004-04-29 | 1,470,700 | 48.11 | 48.61 | 48.11 | 48.51 | 00:00:00 | 2004-04-30 | 2,330,700 | 48.65 | 49.03 | 48.50 | 48.75 | 00:00:00 | 2004-05-03 | 1,293,700 | 48.88 | 49.17 | 48.60 | 49.13 | 00:00:00 | 2004-05-04 | 1,223,800 | 48.85 | 48.85 | 48.42 | 48.58 | 00:00:00 | 2004-05-05 | 1,093,400 | 48.48 | 48.60 | 48.14 | 48.33 | 00:00:00 | 2004-05-06 | 2,741,600 | 47.50 | 47.92 | 47.17 | 47.86 | 00:00:00 | 2004-05-07 | 1,329,900 | 47.58 | 48.01 | 47.52 | 47.65 | 00:00:00 | 2004-05-10 | 1,535,300 | 47.42 | 47.75 | 46.90 | 46.95 | 00:00:00 | 2004-05-11 | 1,724,500 | 46.95 | 47.23 | 46.50 | 46.72 | 00:00:00 | 2004-05-12 | 1,409,600 | 46.85 | 46.85 | 46.32 | 46.63 | 00:00:00 | 2004-05-13 | 2,348,000 | 46.68 | 46.84 | 45.60 | 45.86 | 00:00:00 | 2004-05-14 | 2,130,900 | 45.95 | 46.00 | 45.62 | 45.86 | 00:00:00 | 2004-05-17 | 1,190,600 | 45.56 | 46.19 | 45.50 | 45.88 | 00:00:00 | 2004-05-18 | 952,700 | 46.05 | 46.14 | 45.69 | 45.81 | 00:00:00 | 2004-05-19 | 1,363,900 | 46.00 | 46.01 | 45.55 | 45.62 | 00:00:00 | 2004-05-20 | 1,100,600 | 45.57 | 45.84 | 45.40 | 45.70 | 00:00:00 | 2004-05-21 | 963,200 | 45.76 | 45.99 | 45.50 | 45.57 | 00:00:00 | 2004-05-24 | 894,200 | 45.80 | 45.81 | 45.38 | 45.53 | 00:00:00 | 2004-05-25 | 1,338,600 | 45.54 | 45.88 | 45.33 | 45.65 | 00:00:00 | 2004-05-26 | 911,800 | 45.50 | 46.04 | 45.35 | 45.90 | 00:00:00 | 2004-05-27 | 1,321,700 | 46.10 | 46.34 | 45.90 | 45.98 | 00:00:00 | 2004-05-28 | 1,046,400 | 45.98 | 46.17 | 45.85 | 46.05 | 00:00:00 | 2004-06-01 | 1,615,900 | 46.10 | 46.17 | 45.52 | 45.78 | 00:00:00 | 2004-06-02 | 1,776,000 | 45.83 | 45.95 | 45.65 | 45.79 | 00:00:00 | 2004-06-03 | 1,755,000 | 45.70 | 46.05 | 45.44 | 45.65 | 00:00:00 | 2004-06-04 | 10,821,500 | 47.00 | 48.15 | 46.89 | 47.85 | 00:00:00 | 2004-06-07 | 2,317,100 | 47.45 | 47.50 | 47.06 | 47.35 | 00:00:00 | 2004-06-08 | 1,446,900 | 47.16 | 47.40 | 47.05 | 47.30 | 00:00:00 | 2004-06-09 | 1,607,500 | 47.20 | 47.50 | 47.20 | 47.28 | 00:00:00 | 2004-06-10 | 1,027,000 | 47.38 | 47.38 | 47.16 | 47.25 | 00:00:00 | 2004-06-14 | 1,429,600 | 47.00 | 47.14 | 46.69 | 46.83 | 00:00:00 | 2004-06-15 | 1,591,300 | 46.95 | 46.97 | 46.16 | 46.30 | 00:00:00 | 2004-06-16 | 620,700 | 46.45 | 46.53 | 46.20 | 46.43 | 00:00:00 | 2004-06-17 | 941,900 | 46.30 | 46.46 | 45.96 | 46.09 | 00:00:00 | 2004-06-18 | 1,394,300 | 46.09 | 46.33 | 45.59 | 45.66 | 00:00:00 | 2004-06-21 | 1,413,200 | 45.76 | 46.00 | 45.52 | 45.81 | 00:00:00 | 2004-06-22 | 903,600 | 45.89 | 46.00 | 45.55 | 45.86 | 00:00:00 | 2004-06-23 | 1,108,100 | 45.92 | 45.92 | 45.50 | 45.83 | 00:00:00 | 2004-06-24 | 1,915,500 | 45.85 | 46.19 | 45.35 | 46.17 | 00:00:00 | 2004-06-25 | 3,266,600 | 46.16 | 46.18 | 45.50 | 45.50 | 00:00:00 | 2004-06-28 | 1,393,900 | 45.75 | 46.05 | 45.65 | 45.90 | 00:00:00 | 2004-06-29 | 1,079,000 | 45.90 | 46.20 | 45.81 | 46.12 | 00:00:00 | 2004-06-30 | 4,106,700 | 46.60 | 47.70 | 46.29 | 47.53 | 00:00:00 | 2004-07-01 | 2,209,500 | 47.10 | 47.73 | 47.09 | 47.50 | 00:00:00 | 2004-07-02 | 1,402,300 | 47.50 | 47.50 | 46.95 | 46.98 | 00:00:00 | 2004-07-06 | 1,028,800 | 46.98 | 47.13 | 46.63 | 46.75 | 00:00:00 | 2004-07-07 | 1,312,300 | 46.80 | 46.90 | 46.15 | 46.20 | 00:00:00 | 2004-07-08 | 1,089,500 | 45.88 | 46.70 | 45.82 | 46.24 | 00:00:00 | 2004-07-09 | 1,126,400 | 46.30 | 46.75 | 46.15 | 46.70 | 00:00:00 | 2004-07-12 | 722,000 | 46.78 | 46.97 | 46.41 | 46.61 | 00:00:00 | 2004-07-13 | 729,200 | 46.69 | 46.69 | 46.15 | 46.40 | 00:00:00 | 2004-07-14 | 1,105,200 | 46.40 | 46.68 | 45.94 | 46.08 | 00:00:00 | 2004-07-15 | 889,200 | 46.25 | 46.35 | 45.68 | 45.68 | 00:00:00 | 2004-07-16 | 1,265,200 | 45.96 | 46.01 | 45.47 | 45.65 | 00:00:00 | 2004-07-19 | 829,900 | 45.61 | 46.15 | 45.59 | 45.84 | 00:00:00 | 2004-07-20 | 1,671,000 | 46.04 | 46.94 | 45.95 | 46.94 | 00:00:00 | 2004-07-21 | 1,481,800 | 46.90 | 46.94 | 46.50 | 46.75 | 00:00:00 | 2004-07-22 | 1,342,300 | 46.63 | 46.65 | 46.19 | 46.20 | 00:00:00 | 2004-07-23 | 1,563,100 | 46.30 | 46.30 | 45.40 | 45.54 | 00:00:00 | 2004-07-26 | 1,377,500 | 45.35 | 45.80 | 45.29 | 45.80 | 00:00:00 | 2004-07-27 | 886,000 | 45.80 | 45.99 | 45.38 | 45.50 | 00:00:00 | 2004-07-28 | 934,100 | 45.52 | 45.55 | 45.00 | 45.25 | 00:00:00 | 2004-07-29 | 1,133,500 | 45.30 | 45.31 | 44.95 | 44.97 | 00:00:00 | 2004-07-30 | 1,231,800 | 45.03 | 45.17 | 44.79 | 44.90 | 00:00:00 | 2004-08-02 | 997,000 | 44.91 | 45.44 | 44.80 | 45.36 | 00:00:00 | 2004-08-03 | 736,700 | 45.30 | 45.36 | 44.87 | 44.92 | 00:00:00 | 2004-08-04 | 738,500 | 44.75 | 45.15 | 44.72 | 44.90 | 00:00:00 | 2004-08-05 | 754,800 | 45.04 | 45.24 | 44.94 | 44.94 | 00:00:00 | 2004-08-06 | 849,400 | 44.85 | 45.20 | 44.72 | 45.07 | 00:00:00 | 2004-08-09 | 823,700 | 45.05 | 45.22 | 44.95 | 45.06 | 00:00:00 | 2004-08-10 | 778,200 | 45.19 | 45.24 | 44.77 | 45.24 | 00:00:00 | 2004-08-11 | 799,100 | 45.24 | 45.73 | 44.96 | 45.73 | 00:00:00 | 2004-08-12 | 914,700 | 45.58 | 45.93 | 45.39 | 45.40 | 00:00:00 | 2004-08-13 | 914,900 | 45.53 | 45.90 | 45.25 | 45.87 | 00:00:00 | 2004-08-16 | 1,195,800 | 45.70 | 45.85 | 45.45 | 45.71 | 00:00:00 | 2004-08-17 | 728,600 | 45.80 | 45.95 | 45.65 | 45.95 | 00:00:00 | 2004-08-18 | 792,800 | 45.83 | 46.50 | 45.75 | 46.42 | 00:00:00 | 2004-08-19 | 565,900 | 46.46 | 46.48 | 46.15 | 46.48 | 00:00:00 | 2004-08-20 | 602,900 | 46.48 | 46.64 | 46.32 | 46.62 | 00:00:00 | 2004-08-23 | 475,700 | 46.72 | 46.85 | 46.51 | 46.55 | 00:00:00 | 2004-08-24 | 516,900 | 46.61 | 46.75 | 46.36 | 46.63 | 00:00:00 | 2004-08-25 | 683,200 | 46.70 | 46.85 | 46.48 | 46.82 | 00:00:00 | 2004-08-26 | 793,500 | 46.84 | 47.10 | 46.84 | 47.00 | 00:00:00 | 2004-08-27 | 971,900 | 47.02 | 47.27 | 46.90 | 47.20 | 00:00:00 | 2004-08-30 | 488,800 | 47.18 | 47.19 | 46.91 | 46.95 | 00:00:00 | 2004-08-31 | 677,400 | 47.08 | 47.26 | 46.97 | 47.25 | 00:00:00 | 2004-09-01 | 802,900 | 47.25 | 47.50 | 47.00 | 47.34 | 00:00:00 | 2004-09-02 | 748,700 | 47.15 | 47.53 | 47.15 | 47.49 | 00:00:00 | 2004-09-03 | 644,800 | 47.55 | 47.63 | 47.45 | 47.53 | 00:00:00 | 2004-09-07 | 1,036,900 | 47.50 | 47.53 | 47.16 | 47.32 | 00:00:00 | 2004-09-08 | 1,594,700 | 47.10 | 47.10 | 46.45 | 46.53 | 00:00:00 | 2004-09-09 | 762,100 | 46.63 | 46.95 | 46.54 | 46.65 | 00:00:00 | 2004-09-10 | 753,600 | 46.65 | 46.73 | 46.17 | 46.65 | 00:00:00 | 2004-09-13 | 682,100 | 46.66 | 46.90 | 46.50 | 46.71 | 00:00:00 | 2004-09-14 | 735,200 | 46.71 | 46.99 | 46.60 | 46.85 | 00:00:00 | 2004-09-15 | 942,900 | 47.00 | 47.27 | 46.61 | 47.11 | 00:00:00 | 2004-09-16 | 918,800 | 47.12 | 47.22 | 46.58 | 46.77 | 00:00:00 | 2004-09-17 | 1,512,600 | 46.85 | 47.50 | 46.85 | 47.23 | 00:00:00 | 2004-09-20 | 2,187,900 | 47.00 | 47.08 | 46.00 | 46.33 | 00:00:00 | 2004-09-21 | 2,962,300 | 45.75 | 45.85 | 45.11 | 45.35 | 00:00:00 | 2004-09-22 | 2,934,800 | 45.34 | 45.34 | 44.47 | 44.93 | 00:00:00 | 2004-09-23 | 1,440,200 | 44.90 | 45.23 | 44.62 | 44.89 | 00:00:00 | 2004-09-24 | 940,600 | 44.98 | 45.15 | 44.86 | 45.09 | 00:00:00 | 2004-09-27 | 1,237,600 | 45.09 | 45.16 | 44.85 | 44.89 | 00:00:00 | 2004-09-28 | 1,058,000 | 44.99 | 45.30 | 44.78 | 44.80 | 00:00:00 | 2004-09-29 | 1,186,400 | 44.80 | 45.13 | 44.40 | 45.09 | 00:00:00 | 2004-09-30 | 1,856,300 | 44.96 | 45.17 | 44.80 | 44.90 | 00:00:00 | 2004-10-01 | 793,500 | 45.05 | 45.40 | 44.94 | 45.30 | 00:00:00 | 2004-10-04 | 7,201,100 | 44.50 | 45.26 | 44.49 | 45.26 | 00:00:00 | 2004-10-05 | 13,988,100 | 45.55 | 45.87 | 44.99 | 45.10 | 00:00:00 | 2004-10-06 | 3,596,100 | 45.10 | 45.11 | 44.75 | 45.05 | 00:00:00 | 2004-10-07 | 2,413,400 | 45.09 | 45.10 | 44.50 | 44.68 | 00:00:00 | 2004-10-08 | 2,528,400 | 44.65 | 44.80 | 44.51 | 44.70 | 00:00:00 | 2004-10-11 | 2,096,800 | 44.80 | 44.90 | 44.22 | 44.22 | 00:00:00 | 2004-10-12 | 1,815,000 | 44.25 | 44.50 | 44.07 | 44.20 | 00:00:00 | 2004-10-13 | 1,669,800 | 44.45 | 44.59 | 44.09 | 44.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|