|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 3,259,600 | 66.12 | 66.75 | 65.78 | 66.69 | 00:00:00 | | 2008-08-07 | 3,339,600 | 66.28 | 66.28 | 65.53 | 65.71 | 00:00:00 | | 2008-08-08 | 2,656,900 | 65.83 | 67.13 | 65.55 | 67.08 | 00:00:00 | | 2008-08-11 | 3,632,000 | 66.93 | 67.46 | 66.59 | 67.45 | 00:00:00 | | 2008-08-12 | 2,820,200 | 67.55 | 67.61 | 66.54 | 67.06 | 00:00:00 | | 2008-08-13 | 2,083,900 | 67.20 | 67.50 | 66.80 | 67.09 | 00:00:00 | | 2008-08-14 | 1,735,200 | 66.84 | 67.75 | 66.27 | 67.19 | 00:00:00 | | 2008-08-15 | 1,875,800 | 67.31 | 67.95 | 67.15 | 67.70 | 00:00:00 | | 2008-08-18 | 2,623,700 | 67.70 | 67.82 | 66.09 | 66.36 | 00:00:00 | | 2008-08-19 | 2,135,800 | 66.20 | 66.53 | 65.34 | 65.84 | 00:00:00 | | 2008-08-20 | 3,447,400 | 65.60 | 66.99 | 65.60 | 66.83 | 00:00:00 | | 2008-08-21 | 2,574,500 | 66.38 | 67.35 | 66.01 | 67.07 | 00:00:00 | | 2008-08-22 | 1,633,100 | 67.35 | 67.78 | 66.86 | 67.45 | 00:00:00 | | 2008-08-25 | 1,487,100 | 67.52 | 67.69 | 66.64 | 67.02 | 00:00:00 | | 2008-08-26 | 1,908,500 | 67.11 | 67.33 | 66.51 | 66.80 | 00:00:00 | | 2008-08-27 | 1,757,800 | 67.14 | 67.50 | 66.92 | 67.28 | 00:00:00 | | 2008-08-28 | 1,608,100 | 67.47 | 67.60 | 67.20 | 67.46 | 00:00:00 | | 2008-08-29 | 2,292,200 | 67.44 | 67.44 | 66.11 | 66.18 | 00:00:00 | | 2008-09-02 | 2,675,300 | 66.30 | 67.60 | 66.25 | 67.42 | 00:00:00 | | 2008-09-03 | 2,657,200 | 67.40 | 67.40 | 66.53 | 66.72 | 00:00:00 | | 2008-09-04 | 4,226,100 | 66.75 | 67.95 | 66.23 | 66.93 | 00:00:00 | | 2008-09-05 | 2,942,800 | 66.70 | 68.00 | 66.70 | 67.84 | 00:00:00 | | 2008-09-08 | 3,734,000 | 68.40 | 68.57 | 67.44 | 68.45 | 00:00:00 | | 2008-09-09 | 3,436,800 | 68.60 | 68.82 | 67.60 | 67.68 | 00:00:00 | | 2008-09-10 | 2,706,500 | 67.89 | 68.15 | 67.49 | 67.68 | 00:00:00 | | 2008-09-11 | 2,803,700 | 67.51 | 68.89 | 67.32 | 68.82 | 00:00:00 | | 2008-09-12 | 2,654,600 | 68.49 | 69.10 | 68.23 | 69.10 | 00:00:00 | | 2008-09-15 | 3,355,500 | 68.34 | 69.52 | 67.22 | 68.15 | 00:00:00 | | 2008-09-16 | 4,019,700 | 68.02 | 68.84 | 67.68 | 68.55 | 00:00:00 | | 2008-09-17 | 7,032,800 | 68.92 | 71.33 | 68.02 | 69.74 | 00:00:00 | | 2008-09-18 | 5,543,700 | 70.79 | 71.65 | 67.92 | 69.66 | 00:00:00 | | 2008-09-19 | 4,907,100 | 72.01 | 72.01 | 68.83 | 70.06 | 00:00:00 | | 2008-09-22 | 4,020,400 | 69.66 | 70.05 | 68.16 | 68.17 | 00:00:00 | | 2008-09-23 | 3,054,900 | 68.65 | 69.45 | 67.70 | 68.05 | 00:00:00 | | 2008-09-24 | 3,861,100 | 68.36 | 68.50 | 67.07 | 68.33 | 00:00:00 | | 2008-09-25 | 2,906,400 | 68.30 | 69.68 | 68.30 | 68.85 | 00:00:00 | | 2008-09-26 | 2,444,800 | 68.41 | 69.76 | 68.14 | 69.61 | 00:00:00 | | 2008-09-29 | 3,335,900 | 69.49 | 69.78 | 67.77 | 68.11 | 00:00:00 | | 2008-09-30 | 3,382,100 | 68.80 | 68.80 | 67.66 | 68.72 | 00:00:00 | | 2008-10-01 | 3,843,100 | 68.33 | 70.55 | 68.33 | 70.16 | 00:00:00 | | 2008-10-02 | 4,943,800 | 69.88 | 70.59 | 69.50 | 69.50 | 00:00:00 | | 2008-10-03 | 5,615,400 | 70.05 | 71.00 | 69.57 | 70.15 | 00:00:00 | | 2008-10-06 | 5,445,000 | 69.30 | 69.64 | 67.76 | 68.48 | 00:00:00 | | 2008-10-07 | 5,286,200 | 68.96 | 69.39 | 67.00 | 67.00 | 00:00:00 | | 2008-10-08 | 8,669,000 | 65.68 | 66.75 | 63.76 | 65.26 | 00:00:00 | | 2008-10-09 | 6,067,800 | 65.51 | 65.62 | 59.44 | 60.22 | 00:00:00 | | 2008-10-10 | 8,040,600 | 58.55 | 60.01 | 56.00 | 58.11 | 00:00:00 | | 2008-10-13 | 5,635,700 | 60.44 | 63.63 | 59.25 | 63.59 | 00:00:00 | | 2008-10-14 | 7,314,500 | 65.22 | 66.00 | 64.03 | 64.42 | 00:00:00 | | 2008-10-15 | 8,244,700 | 64.53 | 66.24 | 63.59 | 63.72 | 00:00:00 | | 2008-10-16 | 9,984,700 | 64.55 | 65.50 | 61.90 | 64.86 | 00:00:00 | | 2008-10-17 | 5,268,000 | 64.19 | 66.53 | 63.55 | 64.73 | 00:00:00 | | 2008-10-20 | 5,595,400 | 65.63 | 65.70 | 63.77 | 65.46 | 00:00:00 | | 2008-10-21 | 4,198,400 | 65.32 | 67.35 | 65.20 | 66.23 | 00:00:00 | | 2008-10-22 | 6,264,600 | 65.08 | 66.04 | 63.33 | 64.45 | 00:00:00 | | 2008-10-23 | 6,710,500 | 64.67 | 66.71 | 63.70 | 66.16 | 00:00:00 | | 2008-10-24 | 6,128,000 | 63.46 | 65.11 | 62.72 | 64.24 | 00:00:00 | | 2008-10-27 | 3,757,100 | 63.61 | 65.20 | 63.16 | 63.71 | 00:00:00 | | 2008-10-28 | 5,286,700 | 64.75 | 67.58 | 62.60 | 67.58 | 00:00:00 | | 2008-10-29 | 4,992,600 | 67.61 | 69.00 | 66.70 | 66.81 | 00:00:00 | | 2008-10-30 | 4,246,300 | 68.14 | 68.68 | 66.43 | 67.58 | 00:00:00 | | 2008-10-31 | 3,825,500 | 67.00 | 68.49 | 67.00 | 67.74 | 00:00:00 | | 2008-11-03 | 2,370,200 | 67.67 | 68.35 | 67.25 | 67.90 | 00:00:00 | | 2008-11-04 | 3,738,300 | 68.35 | 69.00 | 67.13 | 67.66 | 00:00:00 | | 2008-11-05 | 3,749,800 | 67.59 | 67.97 | 65.50 | 65.76 | 00:00:00 | | 2008-11-06 | 4,118,600 | 65.34 | 66.43 | 63.65 | 63.94 | 00:00:00 | | 2008-11-07 | 3,052,000 | 64.38 | 65.94 | 63.80 | 65.94 | 00:00:00 | | 2008-11-10 | 2,835,600 | 66.86 | 67.70 | 64.88 | 65.73 | 00:00:00 | | 2008-11-11 | 3,696,300 | 65.34 | 66.34 | 64.82 | 65.67 | 00:00:00 | | 2008-11-12 | 3,988,400 | 65.67 | 65.67 | 63.52 | 63.79 | 00:00:00 | | 2008-11-13 | 5,034,000 | 64.18 | 66.90 | 63.17 | 66.78 | 00:00:00 | | 2008-11-14 | 4,737,900 | 65.80 | 68.82 | 65.75 | 66.23 | 00:00:00 | | 2008-11-17 | 4,127,700 | 65.34 | 67.38 | 65.00 | 65.52 | 00:00:00 | | 2008-11-18 | 4,738,000 | 65.53 | 66.00 | 63.75 | 65.33 | 00:00:00 | | 2008-11-19 | 5,874,400 | 64.98 | 66.00 | 62.27 | 62.31 | 00:00:00 | | 2008-11-20 | 5,499,300 | 62.01 | 64.41 | 61.30 | 61.51 | 00:00:00 | | 2008-11-21 | 6,371,200 | 62.76 | 65.01 | 60.38 | 64.70 | 00:00:00 | | 2008-11-24 | 4,932,200 | 66.15 | 66.15 | 63.53 | 64.50 | 00:00:00 | | 2008-11-25 | 5,902,300 | 65.62 | 65.62 | 61.94 | 62.89 | 00:00:00 | | 2008-11-26 | 3,424,000 | 62.11 | 62.94 | 61.33 | 62.91 | 00:00:00 | | 2008-11-28 | 1,258,900 | 62.76 | 63.28 | 62.07 | 63.17 | 00:00:00 | | 2008-12-01 | 3,615,400 | 61.92 | 63.10 | 61.03 | 61.11 | 00:00:00 | | 2008-12-02 | 3,795,400 | 62.66 | 62.66 | 60.85 | 62.29 | 00:00:00 | | 2008-12-03 | 3,077,900 | 61.34 | 62.84 | 61.20 | 62.76 | 00:00:00 | | 2008-12-04 | 4,466,800 | 62.35 | 63.47 | 61.20 | 61.70 | 00:00:00 | | 2008-12-05 | 3,468,400 | 61.75 | 64.00 | 61.02 | 63.87 | 00:00:00 | | 2008-12-08 | 4,319,200 | 64.97 | 65.31 | 63.82 | 64.78 | 00:00:00 | | 2008-12-09 | 6,742,400 | 64.60 | 64.98 | 60.88 | 61.03 | 00:00:00 | | 2008-12-10 | 4,561,500 | 61.43 | 61.44 | 60.01 | 60.96 | 00:00:00 | | 2008-12-11 | 3,004,600 | 60.99 | 61.62 | 60.35 | 60.50 | 00:00:00 | | 2008-12-12 | 3,122,100 | 60.00 | 61.19 | 59.52 | 61.14 | 00:00:00 | | 2008-12-15 | 3,441,600 | 61.33 | 61.33 | 59.58 | 60.10 | 00:00:00 | | 2008-12-16 | 3,592,500 | 60.15 | 61.81 | 59.83 | 61.25 | 00:00:00 | | 2008-12-17 | 4,806,100 | 61.70 | 62.19 | 60.13 | 61.35 | 00:00:00 | | 2008-12-18 | 4,359,300 | 62.00 | 62.35 | 59.75 | 60.15 | 00:00:00 | | 2008-12-19 | 4,806,800 | 60.49 | 60.95 | 58.77 | 59.00 | 00:00:00 | | 2008-12-22 | 4,555,000 | 59.00 | 59.00 | 57.49 | 58.37 | 00:00:00 | | 2008-12-23 | 2,525,400 | 58.61 | 59.25 | 57.88 | 58.03 | 00:00:00 | | 2008-12-24 | 830,400 | 58.43 | 58.62 | 58.01 | 58.45 | 00:00:00 | | 2008-12-26 | 819,400 | 58.81 | 58.98 | 58.38 | 58.71 | 00:00:00 | | 2008-12-29 | 2,262,100 | 58.61 | 58.98 | 58.09 | 58.70 | 00:00:00 | | 2008-12-30 | 2,043,600 | 58.54 | 59.73 | 58.54 | 59.71 | 00:00:00 | | 2008-12-31 | 2,987,700 | 59.70 | 60.98 | 59.61 | 60.75 | 00:00:00 | | 2009-01-02 | 2,604,400 | 60.93 | 60.94 | 59.95 | 60.36 | 00:00:00 | | 2009-01-05 | 2,689,800 | 60.51 | 61.00 | 60.15 | 60.80 | 00:00:00 | | 2009-01-06 | 4,800,000 | 61.19 | 61.70 | 58.95 | 59.52 | 00:00:00 | | 2009-01-07 | 3,091,600 | 59.47 | 59.72 | 58.54 | 58.84 | 00:00:00 | | 2009-01-08 | 3,788,700 | 58.49 | 58.98 | 57.96 | 58.51 | 00:00:00 | | 2009-01-09 | 2,413,300 | 58.49 | 58.97 | 57.95 | 58.13 | 00:00:00 | | 2009-01-12 | 4,275,500 | 58.22 | 60.36 | 58.05 | 59.87 | 00:00:00 | | 2009-01-13 | 2,922,500 | 59.80 | 59.97 | 59.06 | 59.43 | 00:00:00 | | 2009-01-14 | 2,734,300 | 58.72 | 58.88 | 58.29 | 58.75 | 00:00:00 | | 2009-01-15 | 3,372,300 | 58.51 | 59.11 | 57.90 | 59.05 | 00:00:00 | | 2009-01-16 | 4,695,700 | 59.90 | 60.81 | 59.40 | 60.58 | 00:00:00 | | 2009-01-20 | 4,485,300 | 60.79 | 61.45 | 59.73 | 59.79 | 00:00:00 | | 2009-01-21 | 3,826,600 | 60.46 | 60.46 | 58.77 | 59.67 | 00:00:00 | | 2009-01-22 | 4,304,800 | 58.95 | 60.00 | 58.47 | 59.90 | 00:00:00 | | 2009-01-23 | 3,387,500 | 59.03 | 59.58 | 58.57 | 59.32 | 00:00:00 | | 2009-01-26 | 4,250,800 | 59.65 | 60.50 | 59.05 | 59.41 | 00:00:00 | | 2009-01-27 | 3,012,900 | 59.54 | 60.69 | 59.34 | 60.43 | 00:00:00 | | 2009-01-28 | 3,163,300 | 60.67 | 60.86 | 59.79 | 60.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
