|
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 | 2008-02-14 | 2,580,300 | 55.63 | 55.71 | 54.77 | 54.82 | 00:00:00 | 2008-02-15 | 2,766,900 | 54.80 | 56.48 | 54.50 | 56.39 | 00:00:00 | 2008-02-19 | 2,546,800 | 57.14 | 57.14 | 56.12 | 56.45 | 00:00:00 | 2008-02-20 | 1,928,900 | 56.39 | 56.63 | 55.78 | 56.52 | 00:00:00 | 2008-02-21 | 1,661,200 | 56.60 | 56.96 | 55.98 | 56.17 | 00:00:00 | 2008-02-22 | 1,913,800 | 56.29 | 57.11 | 55.95 | 56.90 | 00:00:00 | 2008-02-25 | 1,827,800 | 57.00 | 57.63 | 56.88 | 57.57 | 00:00:00 | 2008-02-26 | 1,629,100 | 57.41 | 57.98 | 57.26 | 57.82 | 00:00:00 | 2008-02-27 | 1,581,900 | 57.58 | 57.93 | 57.18 | 57.34 | 00:00:00 | 2008-02-28 | 1,661,000 | 57.05 | 57.10 | 56.45 | 56.82 | 00:00:00 | 2008-02-29 | 2,337,900 | 55.96 | 56.65 | 55.62 | 55.99 | 00:00:00 | 2008-03-03 | 2,290,800 | 56.03 | 56.54 | 55.86 | 56.54 | 00:00:00 | 2008-03-04 | 2,531,200 | 56.13 | 56.44 | 55.62 | 55.91 | 00:00:00 | 2008-03-05 | 2,474,500 | 55.89 | 56.21 | 55.57 | 56.00 | 00:00:00 | 2008-03-06 | 1,636,500 | 55.79 | 55.88 | 54.92 | 54.93 | 00:00:00 | 2008-03-07 | 2,026,900 | 54.40 | 55.18 | 54.40 | 54.73 | 00:00:00 | 2008-03-10 | 2,538,800 | 54.92 | 56.18 | 54.77 | 55.96 | 00:00:00 | 2008-03-11 | 3,072,300 | 57.32 | 57.32 | 56.15 | 57.14 | 00:00:00 | 2008-03-12 | 2,053,600 | 57.67 | 57.98 | 57.41 | 57.77 | 00:00:00 | 2008-03-13 | 2,312,900 | 57.22 | 57.84 | 57.02 | 57.64 | 00:00:00 | 2008-03-14 | 2,926,000 | 57.65 | 58.50 | 56.72 | 57.20 | 00:00:00 | 2008-03-17 | 4,061,100 | 55.95 | 57.49 | 55.95 | 56.77 | 00:00:00 | 2008-03-18 | 2,803,700 | 57.29 | 58.20 | 57.13 | 58.20 | 00:00:00 | 2008-03-19 | 4,590,500 | 59.20 | 60.00 | 58.64 | 58.92 | 00:00:00 | 2008-03-20 | 4,189,400 | 59.23 | 60.43 | 58.77 | 60.12 | 00:00:00 | 2008-03-24 | 2,687,700 | 60.36 | 60.36 | 59.16 | 59.63 | 00:00:00 | 2008-03-25 | 2,427,200 | 59.53 | 59.71 | 58.98 | 59.25 | 00:00:00 | 2008-03-26 | 2,010,100 | 59.07 | 59.46 | 58.84 | 59.01 | 00:00:00 | 2008-03-27 | 3,091,500 | 59.03 | 60.16 | 58.84 | 59.70 | 00:00:00 | 2008-03-28 | 2,258,300 | 60.02 | 60.37 | 59.91 | 60.06 | 00:00:00 | 2008-03-31 | 2,345,300 | 60.14 | 60.14 | 59.38 | 59.88 | 00:00:00 | 2008-04-01 | 2,295,300 | 60.18 | 61.00 | 60.08 | 60.96 | 00:00:00 | 2008-04-02 | 2,488,800 | 60.92 | 60.93 | 59.85 | 60.06 | 00:00:00 | 2008-04-03 | 2,450,400 | 60.01 | 60.31 | 59.66 | 60.04 | 00:00:00 | 2008-04-04 | 1,783,500 | 60.01 | 60.75 | 59.83 | 60.55 | 00:00:00 | 2008-04-07 | 2,107,300 | 60.88 | 61.04 | 60.38 | 60.91 | 00:00:00 | 2008-04-08 | 2,037,800 | 60.42 | 60.42 | 59.65 | 60.07 | 00:00:00 | 2008-04-09 | 1,549,600 | 60.10 | 60.50 | 59.95 | 60.27 | 00:00:00 | 2008-04-10 | 1,872,200 | 60.40 | 60.40 | 59.70 | 59.81 | 00:00:00 | 2008-04-11 | 1,968,200 | 59.23 | 59.77 | 58.88 | 59.54 | 00:00:00 | 2008-04-14 | 1,033,900 | 59.35 | 59.91 | 59.35 | 59.81 | 00:00:00 | 2008-04-15 | 1,173,900 | 60.07 | 60.39 | 59.79 | 60.15 | 00:00:00 | 2008-04-16 | 2,557,700 | 60.33 | 61.25 | 59.95 | 61.20 | 00:00:00 | 2008-04-17 | 1,905,500 | 60.91 | 61.32 | 60.84 | 61.16 | 00:00:00 | 2008-04-18 | 3,852,200 | 61.88 | 62.50 | 61.50 | 62.39 | 00:00:00 | 2008-04-21 | 2,219,700 | 62.17 | 62.32 | 61.93 | 62.14 | 00:00:00 | 2008-04-22 | 1,525,100 | 61.95 | 62.10 | 61.15 | 61.56 | 00:00:00 | 2008-04-23 | 2,630,800 | 61.68 | 62.50 | 61.68 | 62.50 | 00:00:00 | 2008-04-24 | 2,371,600 | 62.46 | 62.46 | 61.13 | 61.62 | 00:00:00 | 2008-04-25 | 2,363,700 | 61.57 | 61.90 | 60.65 | 60.90 | 00:00:00 | 2008-04-28 | 1,660,100 | 61.02 | 61.70 | 60.98 | 61.25 | 00:00:00 | 2008-04-29 | 1,882,700 | 61.25 | 61.71 | 61.07 | 61.27 | 00:00:00 | 2008-04-30 | 2,942,200 | 61.34 | 61.72 | 60.38 | 60.40 | 00:00:00 | 2008-05-01 | 2,283,100 | 60.47 | 61.54 | 60.47 | 61.30 | 00:00:00 | 2008-05-02 | 2,465,300 | 61.66 | 62.07 | 61.27 | 61.67 | 00:00:00 | 2008-05-05 | 1,233,200 | 61.68 | 62.00 | 61.28 | 61.84 | 00:00:00 | 2008-05-06 | 1,827,100 | 61.34 | 61.91 | 61.09 | 61.78 | 00:00:00 | 2008-05-07 | 1,495,300 | 61.69 | 61.78 | 60.90 | 60.90 | 00:00:00 | 2008-05-08 | 2,442,400 | 61.48 | 62.00 | 61.29 | 61.59 | 00:00:00 | 2008-05-09 | 2,196,300 | 61.22 | 61.39 | 60.54 | 60.82 | 00:00:00 | 2008-05-12 | 1,700,500 | 60.99 | 61.28 | 60.77 | 61.27 | 00:00:00 | 2008-05-13 | 2,226,200 | 61.46 | 61.74 | 61.03 | 61.62 | 00:00:00 | 2008-05-14 | 2,258,300 | 61.67 | 62.31 | 61.56 | 61.88 | 00:00:00 | 2008-05-15 | 1,798,400 | 61.75 | 62.49 | 61.45 | 62.08 | 00:00:00 | 2008-05-16 | 2,315,000 | 62.30 | 62.50 | 61.87 | 62.18 | 00:00:00 | 2008-05-19 | 2,065,800 | 62.08 | 62.08 | 61.53 | 61.93 | 00:00:00 | 2008-05-20 | 1,852,200 | 61.52 | 62.25 | 61.25 | 61.93 | 00:00:00 | 2008-05-21 | 2,203,700 | 61.89 | 62.19 | 61.39 | 61.50 | 00:00:00 | 2008-05-22 | 2,124,100 | 61.52 | 62.18 | 61.40 | 61.75 | 00:00:00 | 2008-05-23 | 1,943,200 | 61.18 | 61.50 | 60.71 | 61.09 | 00:00:00 | 2008-05-27 | 2,612,100 | 61.36 | 62.58 | 61.25 | 62.40 | 00:00:00 | 2008-05-28 | 3,094,700 | 62.70 | 62.72 | 62.04 | 62.57 | 00:00:00 | 2008-05-29 | 2,374,000 | 62.38 | 63.50 | 62.34 | 63.13 | 00:00:00 | 2008-05-30 | 3,156,200 | 63.03 | 63.55 | 62.66 | 63.20 | 00:00:00 | 2008-06-02 | 1,523,700 | 63.08 | 63.25 | 62.45 | 62.85 | 00:00:00 | 2008-06-03 | 3,383,900 | 62.96 | 63.30 | 62.81 | 63.04 | 00:00:00 | 2008-06-04 | 3,300,400 | 62.80 | 63.91 | 62.80 | 63.71 | 00:00:00 | 2008-06-05 | 2,614,100 | 63.50 | 63.89 | 62.96 | 63.43 | 00:00:00 | 2008-06-06 | 3,300,100 | 63.04 | 63.12 | 61.59 | 61.63 | 00:00:00 | 2008-06-09 | 2,340,600 | 61.65 | 62.72 | 61.65 | 62.42 | 00:00:00 | 2008-06-10 | 1,522,400 | 62.10 | 63.13 | 62.10 | 62.76 | 00:00:00 | 2008-06-11 | 2,349,200 | 62.76 | 62.76 | 61.98 | 62.28 | 00:00:00 | 2008-06-12 | 2,014,800 | 62.80 | 62.80 | 61.57 | 61.87 | 00:00:00 | 2008-06-13 | 2,177,900 | 62.36 | 62.73 | 61.63 | 62.71 | 00:00:00 | 2008-06-16 | 2,999,100 | 62.43 | 62.53 | 61.05 | 61.52 | 00:00:00 | 2008-06-17 | 2,492,900 | 61.75 | 61.86 | 60.72 | 60.73 | 00:00:00 | 2008-06-18 | 4,944,500 | 61.13 | 63.37 | 61.13 | 62.64 | 00:00:00 | 2008-06-19 | 2,938,800 | 63.28 | 63.28 | 62.59 | 62.79 | 00:00:00 | 2008-06-20 | 5,213,600 | 62.52 | 63.12 | 61.91 | 63.02 | 00:00:00 | 2008-06-23 | 2,765,500 | 63.16 | 63.50 | 63.02 | 63.40 | 00:00:00 | 2008-06-24 | 4,169,600 | 63.46 | 63.46 | 62.21 | 62.40 | 00:00:00 | 2008-06-25 | 4,076,600 | 61.27 | 62.40 | 61.04 | 61.19 | 00:00:00 | 2008-06-26 | 3,376,200 | 60.65 | 61.81 | 60.59 | 60.86 | 00:00:00 | 2008-06-27 | 3,869,500 | 61.15 | 61.16 | 59.83 | 59.87 | 00:00:00 | 2008-06-30 | 3,197,700 | 59.84 | 61.13 | 59.84 | 60.77 | 00:00:00 | 2008-07-01 | 2,790,800 | 60.30 | 60.97 | 60.18 | 60.94 | 00:00:00 | 2008-07-02 | 2,892,200 | 60.98 | 61.18 | 60.51 | 60.57 | 00:00:00 | 2008-07-03 | 1,475,400 | 61.03 | 61.06 | 60.29 | 60.75 | 00:00:00 | 2008-07-07 | 3,126,200 | 60.97 | 61.50 | 60.79 | 61.29 | 00:00:00 | 2008-07-08 | 3,139,800 | 60.78 | 61.71 | 60.53 | 61.66 | 00:00:00 | 2008-07-09 | 3,529,800 | 61.83 | 62.95 | 61.73 | 62.67 | 00:00:00 | 2008-07-10 | 5,237,500 | 62.70 | 63.47 | 62.14 | 63.47 | 00:00:00 | 2008-07-11 | 2,764,800 | 63.30 | 63.51 | 62.53 | 63.14 | 00:00:00 | 2008-07-14 | 2,417,900 | 63.31 | 63.67 | 62.94 | 63.24 | 00:00:00 | 2008-07-15 | 6,314,400 | 62.87 | 64.23 | 62.70 | 64.03 | 00:00:00 | 2008-07-16 | 4,067,700 | 63.88 | 64.35 | 63.62 | 63.87 | 00:00:00 | 2008-07-17 | 3,019,200 | 64.11 | 64.41 | 63.14 | 64.06 | 00:00:00 | 2008-07-18 | 3,107,900 | 63.74 | 63.95 | 63.33 | 63.48 | 00:00:00 | 2008-07-21 | 1,869,400 | 63.55 | 63.55 | 62.69 | 63.40 | 00:00:00 | 2008-07-22 | 4,713,600 | 63.05 | 64.91 | 63.05 | 64.91 | 00:00:00 | 2008-07-23 | 3,845,500 | 65.08 | 65.24 | 64.61 | 65.17 | 00:00:00 | 2008-07-24 | 3,609,900 | 64.91 | 65.48 | 64.44 | 64.50 | 00:00:00 | 2008-07-25 | 3,215,700 | 64.80 | 64.80 | 63.74 | 63.98 | 00:00:00 | 2008-07-28 | 2,210,300 | 64.17 | 64.54 | 63.66 | 63.92 | 00:00:00 | 2008-07-29 | 2,309,200 | 64.16 | 64.64 | 63.65 | 64.52 | 00:00:00 | 2008-07-30 | 2,608,400 | 64.74 | 65.06 | 64.09 | 64.77 | 00:00:00 | 2008-07-31 | 1,652,700 | 64.49 | 64.93 | 64.33 | 64.39 | 00:00:00 | 2008-08-01 | 1,902,900 | 64.90 | 64.90 | 64.05 | 64.35 | 00:00:00 | 2008-08-04 | 2,816,600 | 64.43 | 65.90 | 64.01 | 65.69 | 00:00:00 | 2008-08-05 | 3,980,500 | 65.97 | 66.30 | 65.55 | 66.19 | 00:00:00 | 2008-08-06 | 3,259,600 | 66.12 | 66.75 | 65.78 | 66.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|