|
 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 | | 2007-08-23 | 1,454,600 | 57.24 | 57.28 | 56.54 | 56.80 | 00:00:00 | | 2007-08-24 | 1,666,700 | 56.58 | 57.75 | 56.46 | 57.31 | 00:00:00 | | 2007-08-27 | 1,556,500 | 57.82 | 57.94 | 57.15 | 57.34 | 00:00:00 | | 2007-08-28 | 1,599,100 | 57.22 | 57.35 | 56.13 | 56.16 | 00:00:00 | | 2007-08-29 | 1,555,500 | 56.40 | 56.54 | 55.73 | 56.54 | 00:00:00 | | 2007-08-30 | 1,579,900 | 56.12 | 56.46 | 55.77 | 55.90 | 00:00:00 | | 2007-08-31 | 1,867,900 | 56.14 | 56.33 | 55.78 | 55.88 | 00:00:00 | | 2007-09-04 | 2,040,600 | 56.04 | 56.95 | 55.93 | 56.71 | 00:00:00 | | 2007-09-05 | 2,026,700 | 56.35 | 56.70 | 56.15 | 56.25 | 00:00:00 | | 2007-09-06 | 2,730,400 | 57.40 | 58.00 | 56.94 | 57.68 | 00:00:00 | | 2007-09-07 | 2,832,000 | 57.10 | 58.32 | 57.05 | 57.99 | 00:00:00 | | 2007-09-10 | 1,711,200 | 58.23 | 58.41 | 57.73 | 57.95 | 00:00:00 | | 2007-09-11 | 2,096,000 | 57.99 | 58.15 | 57.21 | 57.48 | 00:00:00 | | 2007-09-12 | 3,804,000 | 57.44 | 59.15 | 57.34 | 59.09 | 00:00:00 | | 2007-09-13 | 1,964,800 | 59.20 | 59.21 | 58.14 | 58.27 | 00:00:00 | | 2007-09-14 | 1,209,700 | 58.03 | 58.58 | 57.60 | 57.67 | 00:00:00 | | 2007-09-17 | 1,532,900 | 57.12 | 58.05 | 57.12 | 57.80 | 00:00:00 | | 2007-09-18 | 2,161,400 | 57.95 | 58.80 | 57.75 | 58.67 | 00:00:00 | | 2007-09-19 | 3,112,600 | 59.30 | 59.56 | 58.01 | 58.85 | 00:00:00 | | 2007-09-20 | 1,979,000 | 59.36 | 59.67 | 58.91 | 58.95 | 00:00:00 | | 2007-09-21 | 3,869,800 | 59.36 | 59.36 | 58.09 | 58.49 | 00:00:00 | | 2007-09-24 | 2,320,200 | 58.51 | 58.51 | 57.86 | 57.88 | 00:00:00 | | 2007-09-25 | 1,788,100 | 57.69 | 58.10 | 57.47 | 57.70 | 00:00:00 | | 2007-09-26 | 1,795,700 | 57.98 | 58.58 | 57.84 | 58.40 | 00:00:00 | | 2007-09-27 | 1,609,200 | 58.24 | 58.44 | 57.96 | 58.27 | 00:00:00 | | 2007-09-28 | 2,228,500 | 58.00 | 58.27 | 57.75 | 58.01 | 00:00:00 | | 2007-10-01 | 1,749,500 | 58.14 | 58.66 | 58.01 | 58.23 | 00:00:00 | | 2007-10-02 | 2,714,200 | 58.37 | 58.49 | 57.89 | 58.06 | 00:00:00 | | 2007-10-03 | 1,870,000 | 58.00 | 58.17 | 57.56 | 57.80 | 00:00:00 | | 2007-10-04 | 2,431,200 | 57.99 | 58.02 | 57.28 | 57.50 | 00:00:00 | | 2007-10-05 | 1,513,600 | 57.42 | 57.70 | 57.10 | 57.52 | 00:00:00 | | 2007-10-08 | 967,200 | 57.34 | 57.61 | 57.22 | 57.36 | 00:00:00 | | 2007-10-09 | 2,127,400 | 57.56 | 58.41 | 57.41 | 58.36 | 00:00:00 | | 2007-10-10 | 1,803,600 | 58.13 | 58.50 | 58.07 | 58.34 | 00:00:00 | | 2007-10-11 | 3,287,000 | 58.57 | 58.58 | 57.75 | 57.88 | 00:00:00 | | 2007-10-12 | 1,643,800 | 57.63 | 58.51 | 57.56 | 58.47 | 00:00:00 | | 2007-10-15 | 1,991,100 | 58.47 | 58.80 | 58.24 | 58.47 | 00:00:00 | | 2007-10-16 | 2,075,500 | 58.30 | 58.62 | 58.04 | 58.29 | 00:00:00 | | 2007-10-17 | 2,845,400 | 58.51 | 58.51 | 57.52 | 57.78 | 00:00:00 | | 2007-10-18 | 2,036,700 | 57.63 | 57.89 | 57.13 | 57.74 | 00:00:00 | | 2007-10-19 | 2,020,400 | 57.63 | 57.82 | 56.70 | 56.75 | 00:00:00 | | 2007-10-22 | 2,250,000 | 56.39 | 56.84 | 55.91 | 56.30 | 00:00:00 | | 2007-10-23 | 2,013,400 | 56.60 | 56.78 | 55.99 | 56.13 | 00:00:00 | | 2007-10-24 | 1,919,800 | 56.11 | 56.33 | 55.52 | 56.07 | 00:00:00 | | 2007-10-25 | 2,384,200 | 56.20 | 57.15 | 56.06 | 56.97 | 00:00:00 | | 2007-10-26 | 2,865,600 | 57.55 | 57.84 | 57.28 | 57.72 | 00:00:00 | | 2007-10-29 | 1,707,000 | 57.69 | 57.69 | 57.08 | 57.22 | 00:00:00 | | 2007-10-30 | 1,336,800 | 57.21 | 57.49 | 56.81 | 57.13 | 00:00:00 | | 2007-10-31 | 2,076,700 | 57.24 | 57.90 | 57.13 | 57.73 | 00:00:00 | | 2007-11-01 | 2,639,600 | 57.53 | 57.84 | 56.46 | 56.58 | 00:00:00 | | 2007-11-02 | 5,202,100 | 56.76 | 57.15 | 56.24 | 56.91 | 00:00:00 | | 2007-11-05 | 2,426,500 | 56.97 | 57.58 | 56.84 | 57.25 | 00:00:00 | | 2007-11-06 | 2,213,600 | 57.20 | 57.39 | 56.91 | 57.36 | 00:00:00 | | 2007-11-07 | 2,210,400 | 56.92 | 57.53 | 56.75 | 56.88 | 00:00:00 | | 2007-11-08 | 2,904,700 | 56.93 | 57.88 | 56.41 | 57.67 | 00:00:00 | | 2007-11-09 | 2,619,000 | 57.01 | 57.55 | 56.92 | 56.96 | 00:00:00 | | 2007-11-12 | 2,882,700 | 56.75 | 57.33 | 56.60 | 56.60 | 00:00:00 | | 2007-11-13 | 2,583,800 | 56.96 | 57.65 | 56.78 | 57.61 | 00:00:00 | | 2007-11-14 | 2,427,400 | 57.84 | 58.45 | 57.39 | 58.02 | 00:00:00 | | 2007-11-15 | 4,033,200 | 57.75 | 58.03 | 56.61 | 56.98 | 00:00:00 | | 2007-11-16 | 3,405,300 | 57.25 | 57.44 | 56.31 | 57.43 | 00:00:00 | | 2007-11-19 | 3,302,800 | 57.03 | 57.25 | 55.94 | 55.95 | 00:00:00 | | 2007-11-20 | 4,286,200 | 55.95 | 56.71 | 55.56 | 56.40 | 00:00:00 | | 2007-11-21 | 3,347,400 | 56.05 | 56.68 | 55.93 | 56.33 | 00:00:00 | | 2007-11-23 | 820,600 | 56.59 | 57.10 | 56.47 | 57.10 | 00:00:00 | | 2007-11-26 | 2,623,600 | 57.22 | 57.78 | 57.00 | 57.33 | 00:00:00 | | 2007-11-27 | 3,221,000 | 57.51 | 58.50 | 57.39 | 58.04 | 00:00:00 | | 2007-11-28 | 3,650,300 | 58.36 | 59.80 | 58.03 | 59.68 | 00:00:00 | | 2007-11-29 | 3,277,900 | 59.37 | 60.19 | 59.37 | 59.95 | 00:00:00 | | 2007-11-30 | 3,130,900 | 60.51 | 60.51 | 59.67 | 60.15 | 00:00:00 | | 2007-12-03 | 2,128,000 | 59.71 | 60.47 | 59.71 | 59.97 | 00:00:00 | | 2007-12-04 | 2,145,200 | 59.49 | 60.30 | 59.49 | 59.90 | 00:00:00 | | 2007-12-05 | 1,944,200 | 60.33 | 60.49 | 59.94 | 60.42 | 00:00:00 | | 2007-12-06 | 1,623,600 | 60.40 | 61.19 | 60.19 | 61.10 | 00:00:00 | | 2007-12-07 | 1,436,300 | 61.11 | 61.40 | 60.47 | 60.52 | 00:00:00 | | 2007-12-10 | 1,312,600 | 60.57 | 60.99 | 60.45 | 60.90 | 00:00:00 | | 2007-12-11 | 2,123,500 | 60.67 | 60.88 | 59.41 | 59.48 | 00:00:00 | | 2007-12-12 | 3,434,100 | 60.25 | 60.25 | 58.76 | 59.25 | 00:00:00 | | 2007-12-13 | 1,964,500 | 58.84 | 59.94 | 58.84 | 59.94 | 00:00:00 | | 2007-12-14 | 2,030,800 | 59.37 | 59.60 | 58.80 | 59.00 | 00:00:00 | | 2007-12-17 | 2,001,800 | 58.98 | 59.04 | 58.25 | 58.67 | 00:00:00 | | 2007-12-18 | 2,154,400 | 59.35 | 59.35 | 58.44 | 59.07 | 00:00:00 | | 2007-12-19 | 2,906,700 | 59.49 | 59.50 | 57.40 | 57.99 | 00:00:00 | | 2007-12-20 | 2,235,000 | 58.30 | 58.52 | 57.61 | 57.68 | 00:00:00 | | 2007-12-21 | 2,683,400 | 58.23 | 58.66 | 57.95 | 58.06 | 00:00:00 | | 2007-12-24 | 531,900 | 57.92 | 58.22 | 57.81 | 57.96 | 00:00:00 | | 2007-12-26 | 1,185,200 | 57.98 | 58.39 | 57.89 | 58.10 | 00:00:00 | | 2007-12-27 | 1,501,900 | 57.92 | 57.92 | 57.14 | 57.19 | 00:00:00 | | 2007-12-28 | 899,800 | 57.71 | 57.71 | 57.23 | 57.51 | 00:00:00 | | 2007-12-31 | 1,593,900 | 57.21 | 57.71 | 56.85 | 57.00 | 00:00:00 | | 2008-01-02 | 2,728,000 | 56.86 | 57.09 | 56.25 | 56.54 | 00:00:00 | | 2008-01-03 | 2,945,400 | 56.47 | 56.90 | 55.83 | 56.29 | 00:00:00 | | 2008-01-04 | 3,121,500 | 55.93 | 56.40 | 55.61 | 55.70 | 00:00:00 | | 2008-01-07 | 2,949,800 | 55.95 | 56.97 | 55.87 | 56.83 | 00:00:00 | | 2008-01-08 | 3,036,000 | 56.83 | 57.73 | 56.71 | 57.02 | 00:00:00 | | 2008-01-09 | 3,948,400 | 57.15 | 57.38 | 56.56 | 57.12 | 00:00:00 | | 2008-01-10 | 2,537,400 | 56.76 | 57.66 | 56.72 | 57.34 | 00:00:00 | | 2008-01-11 | 3,251,500 | 57.20 | 57.20 | 55.85 | 56.15 | 00:00:00 | | 2008-01-14 | 3,673,600 | 56.71 | 57.01 | 56.27 | 56.54 | 00:00:00 | | 2008-01-15 | 3,055,400 | 55.95 | 56.54 | 55.09 | 55.15 | 00:00:00 | | 2008-01-16 | 3,346,900 | 54.97 | 55.42 | 54.54 | 54.58 | 00:00:00 | | 2008-01-17 | 2,726,400 | 54.75 | 55.03 | 54.27 | 54.37 | 00:00:00 | | 2008-01-18 | 2,942,000 | 54.75 | 55.00 | 53.63 | 54.09 | 00:00:00 | | 2008-01-22 | 4,175,900 | 51.58 | 54.21 | 51.00 | 52.86 | 00:00:00 | | 2008-01-23 | 4,423,400 | 52.14 | 53.36 | 51.56 | 53.11 | 00:00:00 | | 2008-01-24 | 2,901,800 | 53.25 | 53.59 | 52.86 | 53.30 | 00:00:00 | | 2008-01-25 | 2,544,200 | 53.69 | 53.69 | 52.91 | 52.94 | 00:00:00 | | 2008-01-28 | 2,549,300 | 53.12 | 54.20 | 53.12 | 54.19 | 00:00:00 | | 2008-01-29 | 2,821,800 | 54.63 | 55.00 | 53.77 | 54.70 | 00:00:00 | | 2008-01-30 | 2,665,000 | 54.87 | 54.93 | 53.75 | 53.91 | 00:00:00 | | 2008-01-31 | 3,302,200 | 53.22 | 54.88 | 53.21 | 54.52 | 00:00:00 | | 2008-02-01 | 3,273,300 | 54.52 | 55.97 | 54.52 | 55.79 | 00:00:00 | | 2008-02-04 | 2,355,300 | 55.80 | 55.94 | 55.40 | 55.56 | 00:00:00 | | 2008-02-05 | 2,705,700 | 54.70 | 55.03 | 54.46 | 54.46 | 00:00:00 | | 2008-02-06 | 2,942,700 | 54.83 | 55.16 | 54.23 | 54.43 | 00:00:00 | | 2008-02-07 | 2,077,900 | 54.03 | 55.07 | 54.03 | 54.83 | 00:00:00 | | 2008-02-08 | 2,703,700 | 54.64 | 54.96 | 53.69 | 53.84 | 00:00:00 | | 2008-02-11 | 2,633,400 | 53.93 | 54.91 | 53.58 | 54.91 | 00:00:00 | | 2008-02-12 | 2,105,100 | 55.31 | 55.65 | 54.83 | 55.12 | 00:00:00 | | 2008-02-13 | 2,001,800 | 55.58 | 55.74 | 55.15 | 55.50 | 00:00:00 | | 2008-02-14 | 2,580,300 | 55.63 | 55.71 | 54.77 | 54.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
