|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,655,300 | 53.27 | 53.60 | 52.95 | 53.18 | 00:00:00 | | 2006-09-11 | 2,310,100 | 52.85 | 53.02 | 52.56 | 52.97 | 00:00:00 | | 2006-09-12 | 1,933,300 | 52.67 | 53.04 | 52.16 | 52.81 | 00:00:00 | | 2006-09-13 | 2,262,900 | 52.73 | 52.93 | 52.45 | 52.51 | 00:00:00 | | 2006-09-14 | 2,077,000 | 52.40 | 52.55 | 52.13 | 52.16 | 00:00:00 | | 2006-09-15 | 2,828,300 | 52.08 | 53.01 | 51.50 | 52.96 | 00:00:00 | | 2006-09-18 | 1,736,800 | 52.62 | 53.09 | 52.60 | 52.70 | 00:00:00 | | 2006-09-19 | 1,903,200 | 52.90 | 52.90 | 52.40 | 52.69 | 00:00:00 | | 2006-09-20 | 1,218,500 | 52.69 | 53.19 | 52.64 | 53.02 | 00:00:00 | | 2006-09-21 | 4,300,400 | 54.79 | 55.58 | 53.88 | 54.75 | 00:00:00 | | 2006-09-22 | 1,867,800 | 54.55 | 55.28 | 54.49 | 55.24 | 00:00:00 | | 2006-09-25 | 2,434,600 | 55.24 | 55.39 | 54.83 | 55.08 | 00:00:00 | | 2006-09-26 | 2,024,500 | 55.08 | 55.67 | 54.88 | 55.63 | 00:00:00 | | 2006-09-27 | 2,548,700 | 55.50 | 56.28 | 55.40 | 56.28 | 00:00:00 | | 2006-09-28 | 3,091,400 | 56.25 | 57.00 | 56.02 | 56.78 | 00:00:00 | | 2006-09-29 | 2,124,900 | 56.95 | 56.99 | 56.58 | 56.60 | 00:00:00 | | 2006-10-02 | 1,945,900 | 56.73 | 56.73 | 56.18 | 56.42 | 00:00:00 | | 2006-10-03 | 2,182,000 | 56.52 | 56.60 | 55.74 | 55.74 | 00:00:00 | | 2006-10-04 | 1,938,600 | 56.15 | 56.38 | 56.02 | 56.09 | 00:00:00 | | 2006-10-05 | 1,222,900 | 55.93 | 56.17 | 55.84 | 56.03 | 00:00:00 | | 2006-10-06 | 1,684,000 | 55.99 | 56.22 | 55.48 | 55.55 | 00:00:00 | | 2006-10-09 | 1,454,700 | 55.50 | 56.05 | 55.50 | 55.73 | 00:00:00 | | 2006-10-10 | 1,790,200 | 55.74 | 55.99 | 55.35 | 55.76 | 00:00:00 | | 2006-10-11 | 1,716,600 | 55.55 | 55.81 | 55.08 | 55.41 | 00:00:00 | | 2006-10-12 | 1,925,900 | 55.41 | 55.44 | 55.11 | 55.26 | 00:00:00 | | 2006-10-13 | 1,866,300 | 55.27 | 55.30 | 54.70 | 55.05 | 00:00:00 | | 2006-10-16 | 1,135,200 | 54.95 | 55.34 | 54.78 | 55.32 | 00:00:00 | | 2006-10-17 | 1,791,800 | 55.15 | 55.82 | 55.13 | 55.82 | 00:00:00 | | 2006-10-18 | 1,727,700 | 55.90 | 56.57 | 55.79 | 56.01 | 00:00:00 | | 2006-10-19 | 1,176,800 | 55.70 | 56.00 | 55.60 | 55.89 | 00:00:00 | | 2006-10-20 | 1,502,300 | 56.22 | 56.34 | 55.65 | 55.79 | 00:00:00 | | 2006-10-23 | 1,229,100 | 55.79 | 56.45 | 55.73 | 56.43 | 00:00:00 | | 2006-10-24 | 1,409,000 | 56.43 | 56.43 | 55.87 | 56.25 | 00:00:00 | | 2006-10-25 | 1,422,500 | 56.35 | 56.52 | 56.12 | 56.46 | 00:00:00 | | 2006-10-26 | 1,522,700 | 56.35 | 56.47 | 56.01 | 56.42 | 00:00:00 | | 2006-10-27 | 1,416,300 | 56.30 | 56.83 | 56.30 | 56.65 | 00:00:00 | | 2006-10-30 | 923,100 | 56.66 | 56.83 | 56.37 | 56.40 | 00:00:00 | | 2006-10-31 | 1,731,800 | 56.58 | 56.91 | 56.38 | 56.82 | 00:00:00 | | 2006-11-01 | 1,358,000 | 56.95 | 56.95 | 56.17 | 56.65 | 00:00:00 | | 2006-11-02 | 1,604,000 | 56.66 | 56.75 | 55.79 | 55.98 | 00:00:00 | | 2006-11-03 | 1,997,000 | 56.08 | 56.11 | 55.76 | 55.90 | 00:00:00 | | 2006-11-06 | 2,126,800 | 56.00 | 56.12 | 55.87 | 56.10 | 00:00:00 | | 2006-11-07 | 1,310,200 | 56.28 | 56.34 | 55.97 | 56.03 | 00:00:00 | | 2006-11-08 | 1,467,100 | 56.03 | 56.27 | 55.91 | 56.22 | 00:00:00 | | 2006-11-09 | 1,327,400 | 56.36 | 56.65 | 56.13 | 56.26 | 00:00:00 | | 2006-11-10 | 1,519,900 | 56.46 | 56.46 | 55.35 | 55.36 | 00:00:00 | | 2006-11-13 | 1,651,400 | 55.33 | 55.81 | 55.33 | 55.58 | 00:00:00 | | 2006-11-14 | 2,212,500 | 55.59 | 56.19 | 55.54 | 56.07 | 00:00:00 | | 2006-11-15 | 1,884,500 | 56.26 | 56.65 | 55.88 | 55.91 | 00:00:00 | | 2006-11-16 | 1,877,100 | 56.15 | 56.21 | 55.60 | 55.77 | 00:00:00 | | 2006-11-17 | 2,501,800 | 55.74 | 56.51 | 55.60 | 56.51 | 00:00:00 | | 2006-11-20 | 1,991,000 | 56.38 | 57.02 | 56.32 | 56.87 | 00:00:00 | | 2006-11-21 | 1,018,900 | 57.12 | 57.25 | 56.82 | 56.98 | 00:00:00 | | 2006-11-22 | 707,500 | 56.88 | 57.00 | 56.63 | 56.78 | 00:00:00 | | 2006-11-24 | 351,900 | 56.79 | 56.89 | 56.57 | 56.65 | 00:00:00 | | 2006-11-27 | 1,483,200 | 56.55 | 56.60 | 55.70 | 55.96 | 00:00:00 | | 2006-11-28 | 1,163,600 | 55.96 | 56.14 | 55.67 | 56.08 | 00:00:00 | | 2006-11-29 | 1,183,700 | 56.00 | 56.28 | 55.67 | 56.00 | 00:00:00 | | 2006-11-30 | 1,654,200 | 55.97 | 56.10 | 55.51 | 55.95 | 00:00:00 | | 2006-12-01 | 1,386,300 | 56.20 | 56.35 | 55.79 | 56.00 | 00:00:00 | | 2006-12-04 | 1,039,900 | 56.14 | 56.61 | 55.97 | 56.50 | 00:00:00 | | 2006-12-05 | 1,467,400 | 56.75 | 57.31 | 56.60 | 57.22 | 00:00:00 | | 2006-12-06 | 1,272,200 | 57.31 | 57.45 | 57.02 | 57.16 | 00:00:00 | | 2006-12-07 | 1,108,400 | 57.16 | 57.50 | 56.85 | 56.86 | 00:00:00 | | 2006-12-08 | 1,163,200 | 56.99 | 57.49 | 56.97 | 57.32 | 00:00:00 | | 2006-12-11 | 1,345,200 | 57.30 | 57.54 | 57.04 | 57.16 | 00:00:00 | | 2006-12-12 | 1,484,100 | 57.16 | 57.49 | 57.00 | 57.37 | 00:00:00 | | 2006-12-13 | 1,182,800 | 57.57 | 57.78 | 57.47 | 57.68 | 00:00:00 | | 2006-12-14 | 720,700 | 57.75 | 57.96 | 57.45 | 57.53 | 00:00:00 | | 2006-12-15 | 2,507,000 | 57.50 | 57.65 | 57.00 | 57.65 | 00:00:00 | | 2006-12-18 | 1,824,000 | 57.83 | 58.05 | 57.61 | 58.05 | 00:00:00 | | 2006-12-19 | 1,355,900 | 57.70 | 58.29 | 57.53 | 58.28 | 00:00:00 | | 2006-12-20 | 1,812,400 | 58.15 | 58.39 | 57.89 | 57.99 | 00:00:00 | | 2006-12-21 | 2,094,000 | 58.70 | 59.23 | 58.39 | 58.95 | 00:00:00 | | 2006-12-22 | 1,383,900 | 58.46 | 58.82 | 58.20 | 58.54 | 00:00:00 | | 2006-12-26 | 926,200 | 58.54 | 58.76 | 58.40 | 58.57 | 00:00:00 | | 2006-12-27 | 1,147,100 | 58.58 | 58.78 | 57.93 | 58.09 | 00:00:00 | | 2006-12-28 | 963,600 | 58.09 | 58.30 | 57.81 | 57.95 | 00:00:00 | | 2006-12-29 | 924,800 | 58.05 | 58.11 | 57.53 | 57.60 | 00:00:00 | | 2007-01-03 | 1,708,000 | 57.39 | 57.98 | 57.13 | 57.43 | 00:00:00 | | 2007-01-04 | 1,385,900 | 57.43 | 57.58 | 57.04 | 57.39 | 00:00:00 | | 2007-01-05 | 1,409,600 | 57.30 | 57.36 | 56.91 | 56.97 | 00:00:00 | | 2007-01-08 | 1,484,800 | 56.90 | 57.28 | 56.66 | 57.23 | 00:00:00 | | 2007-01-09 | 2,300,300 | 57.24 | 57.42 | 56.55 | 56.56 | 00:00:00 | | 2007-01-10 | 1,817,700 | 56.46 | 56.90 | 56.21 | 56.76 | 00:00:00 | | 2007-01-11 | 1,833,200 | 56.72 | 57.53 | 56.63 | 57.31 | 00:00:00 | | 2007-01-12 | 1,575,600 | 57.36 | 57.45 | 56.83 | 56.90 | 00:00:00 | | 2007-01-16 | 1,606,800 | 56.80 | 56.88 | 56.11 | 56.58 | 00:00:00 | | 2007-01-17 | 1,229,900 | 56.88 | 56.88 | 56.40 | 56.60 | 00:00:00 | | 2007-01-18 | 1,751,000 | 57.39 | 57.39 | 56.08 | 56.51 | 00:00:00 | | 2007-01-19 | 1,251,400 | 56.50 | 56.73 | 56.32 | 56.65 | 00:00:00 | | 2007-01-22 | 1,619,900 | 56.51 | 57.11 | 56.40 | 56.79 | 00:00:00 | | 2007-01-23 | 1,875,200 | 56.63 | 56.79 | 56.27 | 56.61 | 00:00:00 | | 2007-01-24 | 1,673,900 | 56.61 | 56.81 | 56.29 | 56.53 | 00:00:00 | | 2007-01-25 | 1,533,600 | 56.95 | 57.03 | 56.70 | 56.78 | 00:00:00 | | 2007-01-26 | 885,100 | 56.76 | 56.97 | 56.37 | 56.55 | 00:00:00 | | 2007-01-29 | 1,500,700 | 56.65 | 57.17 | 56.31 | 56.77 | 00:00:00 | | 2007-01-30 | 1,607,700 | 57.29 | 57.52 | 56.81 | 57.27 | 00:00:00 | | 2007-01-31 | 1,193,900 | 57.09 | 57.38 | 56.90 | 57.24 | 00:00:00 | | 2007-02-01 | 1,531,200 | 57.22 | 57.45 | 56.90 | 57.45 | 00:00:00 | | 2007-02-02 | 883,100 | 57.48 | 57.53 | 57.07 | 57.31 | 00:00:00 | | 2007-02-05 | 1,067,700 | 57.16 | 57.31 | 56.87 | 57.16 | 00:00:00 | | 2007-02-06 | 1,223,900 | 57.14 | 57.32 | 56.97 | 57.20 | 00:00:00 | | 2007-02-07 | 1,805,400 | 57.07 | 57.30 | 56.64 | 56.74 | 00:00:00 | | 2007-02-08 | 1,856,300 | 56.74 | 56.87 | 56.28 | 56.78 | 00:00:00 | | 2007-02-09 | 1,109,600 | 56.79 | 57.05 | 56.63 | 57.03 | 00:00:00 | | 2007-02-12 | 906,500 | 57.04 | 57.47 | 56.81 | 56.93 | 00:00:00 | | 2007-02-13 | 995,400 | 56.88 | 57.57 | 56.88 | 57.24 | 00:00:00 | | 2007-02-14 | 1,356,500 | 57.34 | 57.51 | 57.18 | 57.32 | 00:00:00 | | 2007-02-15 | 1,035,100 | 57.20 | 57.60 | 57.05 | 57.51 | 00:00:00 | | 2007-02-16 | 1,651,500 | 57.51 | 58.10 | 57.43 | 58.09 | 00:00:00 | | 2007-02-20 | 1,527,700 | 57.93 | 58.25 | 57.50 | 57.92 | 00:00:00 | | 2007-02-21 | 1,356,700 | 57.79 | 58.04 | 57.45 | 57.50 | 00:00:00 | | 2007-02-22 | 1,922,600 | 57.38 | 57.80 | 57.33 | 57.73 | 00:00:00 | | 2007-02-23 | 1,674,800 | 57.62 | 57.73 | 56.85 | 57.18 | 00:00:00 | | 2007-02-26 | 1,105,300 | 57.33 | 57.87 | 57.26 | 57.80 | 00:00:00 | | 2007-02-27 | 2,834,800 | 57.81 | 58.33 | 54.57 | 56.63 | 00:00:00 | | 2007-02-28 | 2,743,700 | 56.65 | 57.20 | 56.18 | 56.32 | 00:00:00 | | 2007-03-01 | 2,033,700 | 56.20 | 56.43 | 55.72 | 56.12 | 00:00:00 | | 2007-03-02 | 1,062,500 | 55.91 | 56.33 | 55.50 | 55.50 | 00:00:00 | | 2007-03-05 | 1,695,000 | 55.36 | 56.20 | 55.15 | 55.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
