|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 1,695,000 | 55.36 | 56.20 | 55.15 | 55.84 | 00:00:00 | | 2007-03-06 | 1,608,500 | 56.04 | 56.09 | 55.69 | 55.93 | 00:00:00 | | 2007-03-07 | 2,523,600 | 55.73 | 55.86 | 54.89 | 54.90 | 00:00:00 | | 2007-03-08 | 1,712,700 | 55.29 | 55.55 | 55.08 | 55.16 | 00:00:00 | | 2007-03-09 | 1,545,700 | 55.19 | 55.47 | 55.06 | 55.20 | 00:00:00 | | 2007-03-12 | 2,454,200 | 55.20 | 56.23 | 55.20 | 56.11 | 00:00:00 | | 2007-03-13 | 1,504,200 | 55.88 | 56.00 | 55.02 | 55.04 | 00:00:00 | | 2007-03-14 | 1,794,900 | 55.04 | 55.48 | 54.71 | 55.32 | 00:00:00 | | 2007-03-15 | 2,544,200 | 55.38 | 56.24 | 55.35 | 56.19 | 00:00:00 | | 2007-03-16 | 2,287,500 | 56.19 | 56.33 | 55.97 | 56.08 | 00:00:00 | | 2007-03-19 | 1,065,300 | 56.34 | 56.49 | 56.10 | 56.47 | 00:00:00 | | 2007-03-20 | 1,990,500 | 56.37 | 57.39 | 56.34 | 57.37 | 00:00:00 | | 2007-03-21 | 1,674,700 | 57.64 | 57.92 | 57.15 | 57.88 | 00:00:00 | | 2007-03-22 | 2,860,500 | 58.35 | 58.89 | 58.00 | 58.32 | 00:00:00 | | 2007-03-23 | 1,825,500 | 58.50 | 58.72 | 57.95 | 58.19 | 00:00:00 | | 2007-03-26 | 1,626,600 | 58.07 | 58.12 | 57.46 | 57.86 | 00:00:00 | | 2007-03-27 | 1,592,500 | 57.61 | 57.70 | 57.16 | 57.36 | 00:00:00 | | 2007-03-28 | 1,727,400 | 57.41 | 57.76 | 57.22 | 57.62 | 00:00:00 | | 2007-03-29 | 1,837,600 | 57.87 | 58.00 | 57.48 | 57.92 | 00:00:00 | | 2007-03-30 | 2,028,800 | 58.10 | 58.49 | 57.29 | 58.22 | 00:00:00 | | 2007-04-02 | 2,600,500 | 58.00 | 58.34 | 57.51 | 57.95 | 00:00:00 | | 2007-04-03 | 1,886,700 | 58.11 | 58.50 | 57.96 | 58.43 | 00:00:00 | | 2007-04-04 | 2,633,600 | 58.50 | 59.04 | 58.32 | 58.97 | 00:00:00 | | 2007-04-05 | 1,601,200 | 58.57 | 58.84 | 58.38 | 58.75 | 00:00:00 | | 2007-04-09 | 884,900 | 58.75 | 58.85 | 58.40 | 58.55 | 00:00:00 | | 2007-04-10 | 1,954,800 | 58.42 | 58.95 | 58.34 | 58.86 | 00:00:00 | | 2007-04-11 | 2,419,500 | 58.86 | 58.99 | 58.59 | 58.69 | 00:00:00 | | 2007-04-12 | 2,103,000 | 58.55 | 58.60 | 58.23 | 58.50 | 00:00:00 | | 2007-04-13 | 1,667,300 | 58.40 | 58.63 | 58.31 | 58.48 | 00:00:00 | | 2007-04-16 | 1,725,200 | 58.57 | 58.75 | 58.50 | 58.60 | 00:00:00 | | 2007-04-17 | 3,157,000 | 58.60 | 59.31 | 58.49 | 59.19 | 00:00:00 | | 2007-04-18 | 2,288,400 | 59.03 | 59.24 | 58.87 | 58.90 | 00:00:00 | | 2007-04-19 | 2,594,400 | 59.61 | 59.61 | 58.71 | 58.97 | 00:00:00 | | 2007-04-20 | 2,717,100 | 59.40 | 59.40 | 59.00 | 59.12 | 00:00:00 | | 2007-04-23 | 2,808,900 | 59.05 | 59.79 | 59.05 | 59.56 | 00:00:00 | | 2007-04-24 | 2,289,000 | 58.74 | 59.84 | 58.74 | 59.51 | 00:00:00 | | 2007-04-25 | 3,328,400 | 59.77 | 60.00 | 59.62 | 59.90 | 00:00:00 | | 2007-04-26 | 3,298,800 | 59.71 | 60.08 | 59.64 | 60.01 | 00:00:00 | | 2007-04-27 | 2,621,500 | 59.29 | 60.23 | 59.29 | 60.08 | 00:00:00 | | 2007-04-30 | 3,147,700 | 60.26 | 60.48 | 59.82 | 59.90 | 00:00:00 | | 2007-05-01 | 2,406,500 | 60.05 | 60.12 | 59.67 | 60.10 | 00:00:00 | | 2007-05-02 | 2,563,100 | 60.20 | 60.32 | 59.84 | 59.87 | 00:00:00 | | 2007-05-03 | 2,080,800 | 59.88 | 60.03 | 59.37 | 59.42 | 00:00:00 | | 2007-05-04 | 1,672,500 | 59.68 | 59.75 | 59.22 | 59.46 | 00:00:00 | | 2007-05-07 | 1,516,900 | 59.71 | 59.85 | 59.58 | 59.72 | 00:00:00 | | 2007-05-08 | 1,455,700 | 59.35 | 59.89 | 59.28 | 59.73 | 00:00:00 | | 2007-05-09 | 1,232,300 | 59.50 | 60.00 | 59.41 | 59.82 | 00:00:00 | | 2007-05-10 | 1,707,300 | 59.70 | 59.84 | 59.41 | 59.72 | 00:00:00 | | 2007-05-11 | 2,013,900 | 59.54 | 59.83 | 59.50 | 59.66 | 00:00:00 | | 2007-05-14 | 1,678,000 | 59.58 | 60.38 | 59.51 | 59.95 | 00:00:00 | | 2007-05-15 | 1,708,500 | 60.00 | 60.59 | 59.89 | 60.35 | 00:00:00 | | 2007-05-16 | 1,512,900 | 60.69 | 60.74 | 60.26 | 60.74 | 00:00:00 | | 2007-05-17 | 1,747,900 | 60.50 | 60.63 | 60.28 | 60.30 | 00:00:00 | | 2007-05-18 | 1,418,100 | 60.50 | 61.00 | 60.45 | 60.97 | 00:00:00 | | 2007-05-21 | 1,151,800 | 60.78 | 60.97 | 60.60 | 60.85 | 00:00:00 | | 2007-05-22 | 1,164,000 | 60.94 | 61.00 | 60.65 | 60.90 | 00:00:00 | | 2007-05-23 | 2,074,700 | 60.70 | 61.11 | 59.99 | 60.16 | 00:00:00 | | 2007-05-24 | 2,265,100 | 60.26 | 60.61 | 60.08 | 60.17 | 00:00:00 | | 2007-05-25 | 1,639,700 | 60.17 | 60.40 | 60.01 | 60.15 | 00:00:00 | | 2007-05-29 | 1,648,700 | 60.13 | 60.56 | 60.09 | 60.52 | 00:00:00 | | 2007-05-30 | 1,796,200 | 60.24 | 60.53 | 60.20 | 60.36 | 00:00:00 | | 2007-05-31 | 2,392,400 | 60.47 | 61.31 | 60.42 | 61.24 | 00:00:00 | | 2007-06-01 | 1,573,000 | 61.10 | 61.36 | 61.00 | 61.34 | 00:00:00 | | 2007-06-04 | 1,173,100 | 61.20 | 61.52 | 61.01 | 61.47 | 00:00:00 | | 2007-06-05 | 3,591,300 | 60.35 | 60.44 | 59.11 | 59.40 | 00:00:00 | | 2007-06-06 | 3,751,700 | 59.20 | 59.62 | 59.10 | 59.45 | 00:00:00 | | 2007-06-07 | 2,889,100 | 59.20 | 59.54 | 58.73 | 58.79 | 00:00:00 | | 2007-06-08 | 1,968,300 | 58.61 | 59.23 | 58.46 | 59.20 | 00:00:00 | | 2007-06-11 | 1,315,200 | 59.29 | 59.62 | 58.91 | 59.53 | 00:00:00 | | 2007-06-12 | 1,855,300 | 59.30 | 59.49 | 58.81 | 59.14 | 00:00:00 | | 2007-06-13 | 2,119,700 | 59.22 | 59.54 | 58.93 | 59.54 | 00:00:00 | | 2007-06-14 | 1,724,500 | 59.49 | 59.53 | 59.21 | 59.35 | 00:00:00 | | 2007-06-15 | 2,411,000 | 59.75 | 60.10 | 59.52 | 59.60 | 00:00:00 | | 2007-06-18 | 1,870,100 | 59.60 | 60.18 | 59.60 | 59.92 | 00:00:00 | | 2007-06-19 | 1,532,900 | 59.72 | 59.94 | 59.60 | 59.85 | 00:00:00 | | 2007-06-20 | 1,309,400 | 59.85 | 59.95 | 59.06 | 59.06 | 00:00:00 | | 2007-06-21 | 1,757,000 | 59.06 | 59.39 | 59.00 | 59.10 | 00:00:00 | | 2007-06-22 | 2,776,900 | 58.90 | 59.28 | 58.38 | 58.46 | 00:00:00 | | 2007-06-25 | 2,106,600 | 58.65 | 59.11 | 58.58 | 58.79 | 00:00:00 | | 2007-06-26 | 2,151,500 | 58.94 | 59.48 | 58.74 | 59.29 | 00:00:00 | | 2007-06-27 | 1,620,100 | 59.00 | 59.48 | 58.88 | 59.45 | 00:00:00 | | 2007-06-28 | 2,896,400 | 58.87 | 59.29 | 58.21 | 58.27 | 00:00:00 | | 2007-06-29 | 2,046,900 | 58.78 | 58.93 | 58.04 | 58.42 | 00:00:00 | | 2007-07-02 | 2,353,600 | 58.60 | 59.05 | 58.50 | 58.90 | 00:00:00 | | 2007-07-03 | 1,251,600 | 58.90 | 58.97 | 58.46 | 58.86 | 00:00:00 | | 2007-07-05 | 1,764,800 | 58.72 | 59.15 | 58.57 | 58.62 | 00:00:00 | | 2007-07-06 | 2,774,400 | 58.29 | 58.29 | 57.78 | 57.97 | 00:00:00 | | 2007-07-09 | 2,122,300 | 58.18 | 58.46 | 57.95 | 58.29 | 00:00:00 | | 2007-07-10 | 2,406,100 | 58.00 | 58.39 | 57.88 | 57.92 | 00:00:00 | | 2007-07-11 | 2,714,100 | 57.91 | 58.33 | 57.65 | 57.95 | 00:00:00 | | 2007-07-12 | 2,421,500 | 58.00 | 59.11 | 57.81 | 59.05 | 00:00:00 | | 2007-07-13 | 2,197,400 | 58.88 | 59.45 | 58.57 | 59.19 | 00:00:00 | | 2007-07-16 | 2,833,800 | 59.00 | 59.02 | 58.49 | 58.68 | 00:00:00 | | 2007-07-17 | 2,990,400 | 58.83 | 58.86 | 58.33 | 58.34 | 00:00:00 | | 2007-07-18 | 3,324,900 | 58.29 | 58.85 | 57.96 | 58.71 | 00:00:00 | | 2007-07-19 | 2,808,400 | 58.70 | 59.08 | 58.40 | 58.84 | 00:00:00 | | 2007-07-20 | 3,084,200 | 58.90 | 58.97 | 58.35 | 58.47 | 00:00:00 | | 2007-07-23 | 2,534,800 | 58.66 | 58.73 | 58.19 | 58.26 | 00:00:00 | | 2007-07-24 | 4,846,900 | 57.90 | 58.00 | 57.00 | 57.15 | 00:00:00 | | 2007-07-25 | 5,237,100 | 57.52 | 57.53 | 56.26 | 56.84 | 00:00:00 | | 2007-07-26 | 5,601,800 | 56.50 | 56.52 | 55.35 | 55.61 | 00:00:00 | | 2007-07-27 | 4,485,000 | 55.37 | 56.37 | 55.16 | 55.58 | 00:00:00 | | 2007-07-30 | 3,578,000 | 55.65 | 56.36 | 55.50 | 56.24 | 00:00:00 | | 2007-07-31 | 2,678,400 | 56.14 | 56.55 | 55.62 | 55.62 | 00:00:00 | | 2007-08-01 | 3,110,000 | 55.32 | 56.37 | 55.06 | 56.10 | 00:00:00 | | 2007-08-02 | 1,501,400 | 56.26 | 56.38 | 55.84 | 56.09 | 00:00:00 | | 2007-08-03 | 2,909,900 | 55.33 | 56.44 | 55.32 | 55.57 | 00:00:00 | | 2007-08-06 | 2,886,000 | 55.81 | 57.47 | 55.69 | 57.44 | 00:00:00 | | 2007-08-07 | 2,598,700 | 57.16 | 57.96 | 56.75 | 57.39 | 00:00:00 | | 2007-08-08 | 3,837,200 | 57.17 | 57.67 | 56.51 | 56.92 | 00:00:00 | | 2007-08-09 | 4,038,000 | 56.40 | 57.23 | 54.78 | 54.84 | 00:00:00 | | 2007-08-10 | 6,333,400 | 54.47 | 55.69 | 54.17 | 55.34 | 00:00:00 | | 2007-08-13 | 3,844,800 | 55.70 | 56.13 | 55.35 | 55.42 | 00:00:00 | | 2007-08-14 | 3,601,100 | 55.74 | 56.58 | 55.60 | 56.00 | 00:00:00 | | 2007-08-15 | 2,067,500 | 56.03 | 56.49 | 55.31 | 55.48 | 00:00:00 | | 2007-08-16 | 3,056,100 | 55.68 | 55.92 | 54.55 | 55.53 | 00:00:00 | | 2007-08-17 | 2,766,900 | 56.80 | 57.00 | 55.27 | 55.79 | 00:00:00 | | 2007-08-20 | 1,575,700 | 55.92 | 56.24 | 55.47 | 55.52 | 00:00:00 | | 2007-08-21 | 1,803,000 | 55.18 | 56.19 | 55.18 | 55.78 | 00:00:00 | | 2007-08-22 | 2,380,200 | 56.09 | 56.89 | 55.98 | 56.74 | 00:00:00 | | 2007-08-23 | 1,454,600 | 57.24 | 57.28 | 56.54 | 56.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
