|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,434,400 | 49.40 | 49.53 | 49.17 | 49.51 | 00:00:00 | | 2005-04-07 | 1,519,800 | 49.20 | 49.53 | 48.98 | 49.44 | 00:00:00 | | 2005-04-08 | 1,469,800 | 49.30 | 49.66 | 49.03 | 49.23 | 00:00:00 | | 2005-04-11 | 880,900 | 49.41 | 49.60 | 49.06 | 49.38 | 00:00:00 | | 2005-04-12 | 1,192,500 | 49.38 | 49.70 | 48.96 | 49.56 | 00:00:00 | | 2005-04-13 | 1,292,200 | 49.65 | 49.80 | 49.03 | 49.07 | 00:00:00 | | 2005-04-14 | 1,855,200 | 49.09 | 49.24 | 48.81 | 48.87 | 00:00:00 | | 2005-04-15 | 1,676,200 | 48.82 | 49.05 | 48.35 | 48.35 | 00:00:00 | | 2005-04-18 | 1,588,000 | 48.56 | 48.94 | 48.23 | 48.55 | 00:00:00 | | 2005-04-19 | 1,443,000 | 48.70 | 48.80 | 48.42 | 48.50 | 00:00:00 | | 2005-04-20 | 1,075,100 | 48.50 | 48.75 | 48.08 | 48.16 | 00:00:00 | | 2005-04-21 | 1,078,800 | 48.50 | 48.70 | 48.23 | 48.52 | 00:00:00 | | 2005-04-22 | 1,356,600 | 48.55 | 48.89 | 48.18 | 48.56 | 00:00:00 | | 2005-04-25 | 1,068,800 | 48.80 | 49.28 | 48.70 | 49.03 | 00:00:00 | | 2005-04-26 | 1,280,800 | 49.00 | 49.00 | 48.40 | 48.45 | 00:00:00 | | 2005-04-27 | 1,116,600 | 48.45 | 48.90 | 48.20 | 48.84 | 00:00:00 | | 2005-04-28 | 1,780,200 | 48.71 | 49.20 | 48.52 | 49.05 | 00:00:00 | | 2005-04-29 | 1,908,600 | 49.07 | 49.46 | 48.85 | 49.40 | 00:00:00 | | 2005-05-02 | 916,400 | 49.52 | 49.62 | 49.07 | 49.28 | 00:00:00 | | 2005-05-03 | 1,788,400 | 49.28 | 50.18 | 49.22 | 49.95 | 00:00:00 | | 2005-05-04 | 1,460,600 | 50.02 | 50.21 | 49.50 | 49.68 | 00:00:00 | | 2005-05-05 | 745,800 | 49.73 | 50.05 | 49.35 | 49.65 | 00:00:00 | | 2005-05-06 | 681,400 | 49.95 | 49.99 | 49.41 | 49.45 | 00:00:00 | | 2005-05-09 | 1,219,000 | 49.52 | 49.67 | 49.27 | 49.56 | 00:00:00 | | 2005-05-10 | 1,037,400 | 49.56 | 49.62 | 49.10 | 49.24 | 00:00:00 | | 2005-05-11 | 1,603,800 | 49.38 | 49.74 | 49.20 | 49.60 | 00:00:00 | | 2005-05-12 | 1,569,800 | 49.68 | 49.83 | 49.13 | 49.21 | 00:00:00 | | 2005-05-13 | 1,657,000 | 49.35 | 49.53 | 48.92 | 48.94 | 00:00:00 | | 2005-05-16 | 1,789,700 | 49.13 | 49.50 | 49.12 | 49.40 | 00:00:00 | | 2005-05-17 | 1,684,900 | 49.45 | 49.62 | 49.24 | 49.43 | 00:00:00 | | 2005-05-18 | 2,157,700 | 49.48 | 49.65 | 49.07 | 49.17 | 00:00:00 | | 2005-05-19 | 1,770,600 | 49.17 | 49.65 | 49.04 | 49.45 | 00:00:00 | | 2005-05-20 | 1,200,500 | 49.47 | 49.55 | 49.33 | 49.44 | 00:00:00 | | 2005-05-23 | 1,051,700 | 49.55 | 49.65 | 49.38 | 49.53 | 00:00:00 | | 2005-05-24 | 997,000 | 49.38 | 49.60 | 49.27 | 49.41 | 00:00:00 | | 2005-05-25 | 1,163,300 | 49.42 | 49.57 | 49.02 | 49.33 | 00:00:00 | | 2005-05-26 | 903,100 | 49.45 | 49.83 | 49.40 | 49.76 | 00:00:00 | | 2005-05-27 | 566,000 | 49.71 | 49.85 | 49.44 | 49.68 | 00:00:00 | | 2005-05-31 | 1,336,500 | 49.79 | 49.79 | 49.49 | 49.50 | 00:00:00 | | 2005-06-01 | 2,510,200 | 50.05 | 51.17 | 50.05 | 50.57 | 00:00:00 | | 2005-06-02 | 1,270,600 | 50.63 | 50.82 | 50.40 | 50.67 | 00:00:00 | | 2005-06-03 | 1,026,700 | 50.52 | 50.97 | 50.27 | 50.59 | 00:00:00 | | 2005-06-06 | 1,103,700 | 50.75 | 50.88 | 50.38 | 50.85 | 00:00:00 | | 2005-06-07 | 1,172,200 | 51.00 | 51.25 | 50.81 | 51.05 | 00:00:00 | | 2005-06-08 | 1,254,700 | 51.30 | 51.45 | 50.80 | 50.85 | 00:00:00 | | 2005-06-09 | 1,377,900 | 51.00 | 51.12 | 50.60 | 51.12 | 00:00:00 | | 2005-06-10 | 1,297,300 | 51.11 | 51.33 | 50.95 | 51.28 | 00:00:00 | | 2005-06-13 | 1,163,300 | 51.26 | 51.35 | 50.92 | 51.02 | 00:00:00 | | 2005-06-14 | 1,630,300 | 51.20 | 51.24 | 50.76 | 50.86 | 00:00:00 | | 2005-06-15 | 1,053,000 | 50.95 | 51.01 | 50.70 | 51.00 | 00:00:00 | | 2005-06-16 | 1,184,900 | 51.00 | 51.13 | 50.79 | 50.96 | 00:00:00 | | 2005-06-17 | 2,570,800 | 51.05 | 51.30 | 50.96 | 51.25 | 00:00:00 | | 2005-06-20 | 1,007,200 | 51.25 | 51.30 | 50.89 | 51.00 | 00:00:00 | | 2005-06-21 | 1,261,100 | 51.00 | 51.06 | 50.83 | 51.03 | 00:00:00 | | 2005-06-22 | 1,296,400 | 51.13 | 51.22 | 51.03 | 51.07 | 00:00:00 | | 2005-06-23 | 1,359,500 | 51.07 | 51.14 | 50.83 | 51.00 | 00:00:00 | | 2005-06-24 | 1,849,600 | 51.04 | 51.20 | 50.67 | 50.69 | 00:00:00 | | 2005-06-27 | 2,277,300 | 50.74 | 50.80 | 50.30 | 50.40 | 00:00:00 | | 2005-06-28 | 2,553,200 | 50.40 | 50.74 | 50.30 | 50.61 | 00:00:00 | | 2005-06-29 | 10,906,400 | 48.85 | 49.13 | 46.93 | 47.21 | 00:00:00 | | 2005-06-30 | 4,883,500 | 46.92 | 47.32 | 46.72 | 46.79 | 00:00:00 | | 2005-07-01 | 2,764,000 | 46.96 | 47.36 | 46.56 | 46.71 | 00:00:00 | | 2005-07-05 | 2,617,900 | 46.72 | 47.27 | 46.71 | 47.10 | 00:00:00 | | 2005-07-06 | 3,193,800 | 47.11 | 47.20 | 45.90 | 46.04 | 00:00:00 | | 2005-07-07 | 3,549,400 | 45.55 | 46.00 | 45.49 | 45.87 | 00:00:00 | | 2005-07-08 | 2,288,800 | 45.84 | 46.35 | 45.75 | 46.20 | 00:00:00 | | 2005-07-11 | 2,434,700 | 46.28 | 46.68 | 46.28 | 46.66 | 00:00:00 | | 2005-07-12 | 2,579,500 | 46.56 | 47.20 | 46.56 | 47.18 | 00:00:00 | | 2005-07-13 | 1,834,300 | 47.18 | 47.20 | 46.79 | 46.96 | 00:00:00 | | 2005-07-14 | 2,935,000 | 47.21 | 47.46 | 46.85 | 46.89 | 00:00:00 | | 2005-07-15 | 1,514,900 | 46.89 | 47.04 | 46.69 | 46.83 | 00:00:00 | | 2005-07-18 | 1,376,600 | 46.73 | 46.85 | 46.51 | 46.51 | 00:00:00 | | 2005-07-19 | 2,564,500 | 46.60 | 46.72 | 46.40 | 46.51 | 00:00:00 | | 2005-07-20 | 2,200,100 | 46.51 | 46.59 | 46.25 | 46.29 | 00:00:00 | | 2005-07-21 | 3,007,900 | 46.32 | 46.63 | 46.32 | 46.52 | 00:00:00 | | 2005-07-22 | 1,547,400 | 46.49 | 46.69 | 46.40 | 46.66 | 00:00:00 | | 2005-07-25 | 1,749,700 | 46.66 | 47.08 | 46.53 | 46.89 | 00:00:00 | | 2005-07-26 | 1,447,300 | 46.90 | 47.04 | 46.73 | 46.85 | 00:00:00 | | 2005-07-27 | 1,100,800 | 46.97 | 47.25 | 46.85 | 46.92 | 00:00:00 | | 2005-07-28 | 1,559,900 | 47.04 | 47.73 | 47.03 | 47.54 | 00:00:00 | | 2005-07-29 | 1,356,500 | 47.61 | 47.68 | 47.15 | 47.40 | 00:00:00 | | 2005-08-01 | 1,289,700 | 47.55 | 47.78 | 47.30 | 47.31 | 00:00:00 | | 2005-08-02 | 1,119,900 | 47.45 | 47.49 | 47.25 | 47.35 | 00:00:00 | | 2005-08-03 | 1,500,100 | 47.25 | 47.38 | 47.19 | 47.24 | 00:00:00 | | 2005-08-04 | 1,712,200 | 47.24 | 47.25 | 46.77 | 46.91 | 00:00:00 | | 2005-08-05 | 1,095,700 | 46.78 | 46.82 | 46.55 | 46.71 | 00:00:00 | | 2005-08-08 | 1,154,800 | 46.72 | 46.97 | 46.71 | 46.86 | 00:00:00 | | 2005-08-09 | 1,432,600 | 46.98 | 47.36 | 46.92 | 47.30 | 00:00:00 | | 2005-08-10 | 1,044,600 | 47.40 | 47.81 | 47.35 | 47.47 | 00:00:00 | | 2005-08-11 | 1,248,200 | 47.55 | 47.70 | 47.41 | 47.66 | 00:00:00 | | 2005-08-12 | 719,700 | 47.50 | 47.85 | 47.49 | 47.70 | 00:00:00 | | 2005-08-15 | 965,400 | 47.78 | 47.90 | 47.67 | 47.71 | 00:00:00 | | 2005-08-16 | 836,200 | 47.72 | 47.84 | 47.39 | 47.42 | 00:00:00 | | 2005-08-17 | 983,800 | 47.38 | 47.72 | 47.19 | 47.56 | 00:00:00 | | 2005-08-18 | 985,100 | 47.47 | 47.87 | 47.47 | 47.73 | 00:00:00 | | 2005-08-19 | 960,600 | 47.92 | 47.97 | 47.75 | 47.83 | 00:00:00 | | 2005-08-22 | 754,100 | 47.97 | 48.09 | 47.47 | 47.84 | 00:00:00 | | 2005-08-23 | 1,125,500 | 47.84 | 47.95 | 47.62 | 47.62 | 00:00:00 | | 2005-08-24 | 984,100 | 47.25 | 47.79 | 47.25 | 47.52 | 00:00:00 | | 2005-08-25 | 3,133,500 | 46.99 | 47.18 | 46.90 | 47.03 | 00:00:00 | | 2005-08-26 | 1,321,500 | 47.02 | 47.05 | 46.80 | 46.90 | 00:00:00 | | 2005-08-29 | 1,138,500 | 46.67 | 47.13 | 46.60 | 47.04 | 00:00:00 | | 2005-08-30 | 2,843,100 | 46.94 | 46.94 | 46.26 | 46.40 | 00:00:00 | | 2005-08-31 | 3,354,800 | 46.40 | 46.46 | 45.82 | 46.12 | 00:00:00 | | 2005-09-01 | 2,285,400 | 46.05 | 46.32 | 45.97 | 46.08 | 00:00:00 | | 2005-09-02 | 1,037,600 | 46.10 | 46.37 | 45.91 | 46.15 | 00:00:00 | | 2005-09-06 | 1,312,000 | 46.38 | 46.54 | 46.28 | 46.46 | 00:00:00 | | 2005-09-07 | 1,013,200 | 46.37 | 46.57 | 46.19 | 46.55 | 00:00:00 | | 2005-09-08 | 1,469,800 | 46.38 | 46.41 | 45.96 | 46.14 | 00:00:00 | | 2005-09-09 | 1,046,300 | 46.20 | 46.72 | 46.20 | 46.61 | 00:00:00 | | 2005-09-12 | 2,291,300 | 46.52 | 47.05 | 46.52 | 47.05 | 00:00:00 | | 2005-09-13 | 2,284,700 | 47.07 | 47.10 | 46.76 | 46.82 | 00:00:00 | | 2005-09-14 | 1,398,100 | 46.90 | 46.91 | 46.29 | 46.31 | 00:00:00 | | 2005-09-15 | 2,410,600 | 46.32 | 46.40 | 45.93 | 46.01 | 00:00:00 | | 2005-09-16 | 1,647,600 | 46.20 | 46.50 | 46.01 | 46.37 | 00:00:00 | | 2005-09-19 | 1,313,700 | 46.19 | 46.34 | 45.67 | 45.73 | 00:00:00 | | 2005-09-20 | 1,665,000 | 45.80 | 45.96 | 45.05 | 45.20 | 00:00:00 | | 2005-09-21 | 2,477,100 | 45.10 | 45.11 | 44.67 | 44.68 | 00:00:00 | | 2005-09-22 | 4,563,900 | 45.10 | 46.24 | 45.10 | 46.19 | 00:00:00 | | 2005-09-23 | 1,501,600 | 46.13 | 46.45 | 45.92 | 46.01 | 00:00:00 | | 2005-09-26 | 2,103,300 | 46.11 | 46.23 | 45.33 | 45.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
