|
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 | 2000-06-23 | 594,100 | 38.19 | 38.38 | 37.69 | 37.88 | 00:00:00 | 2000-06-26 | 800,400 | 38.25 | 38.50 | 37.88 | 38.31 | 00:00:00 | 2000-06-27 | 808,100 | 38.75 | 39.00 | 38.38 | 38.62 | 00:00:00 | 2000-06-28 | 960,800 | 38.31 | 39.19 | 38.06 | 38.66 | 00:00:00 | 2000-06-29 | 537,000 | 38.62 | 38.94 | 38.38 | 38.62 | 00:00:00 | 2000-06-30 | 946,500 | 38.38 | 38.88 | 38.19 | 38.25 | 00:00:00 | 2000-07-03 | 286,400 | 38.44 | 38.50 | 37.75 | 38.19 | 00:00:00 | 2000-07-05 | 1,267,000 | 38.25 | 39.00 | 38.19 | 38.69 | 00:00:00 | 2000-07-06 | 537,000 | 38.31 | 38.69 | 38.00 | 38.25 | 00:00:00 | 2000-07-07 | 485,400 | 38.25 | 38.25 | 37.81 | 37.94 | 00:00:00 | 2000-07-10 | 1,155,800 | 37.94 | 37.94 | 36.81 | 37.00 | 00:00:00 | 2000-07-11 | 1,482,800 | 37.06 | 37.12 | 36.19 | 36.81 | 00:00:00 | 2000-07-12 | 962,600 | 36.56 | 37.12 | 36.31 | 36.75 | 00:00:00 | 2000-07-13 | 1,896,800 | 36.62 | 37.44 | 36.62 | 37.00 | 00:00:00 | 2000-07-14 | 1,491,600 | 37.12 | 37.44 | 36.19 | 36.31 | 00:00:00 | 2000-07-17 | 4,629,200 | 35.44 | 35.81 | 33.31 | 35.00 | 00:00:00 | 2000-07-18 | 3,241,900 | 33.62 | 35.31 | 33.62 | 34.88 | 00:00:00 | 2000-07-19 | 2,429,000 | 34.88 | 35.31 | 34.75 | 35.00 | 00:00:00 | 2000-07-20 | 1,517,400 | 35.12 | 35.38 | 34.88 | 35.25 | 00:00:00 | 2000-07-21 | 1,650,300 | 35.25 | 35.50 | 35.00 | 35.31 | 00:00:00 | 2000-07-24 | 1,727,300 | 34.94 | 35.25 | 34.81 | 34.88 | 00:00:00 | 2000-07-25 | 1,571,900 | 34.94 | 35.19 | 34.69 | 35.00 | 00:00:00 | 2000-07-26 | 1,965,000 | 34.75 | 34.94 | 34.44 | 34.66 | 00:00:00 | 2000-07-27 | 901,100 | 35.00 | 35.19 | 34.62 | 34.75 | 00:00:00 | 2000-07-28 | 751,800 | 34.25 | 34.94 | 34.25 | 34.81 | 00:00:00 | 2000-07-31 | 945,300 | 34.81 | 34.88 | 34.31 | 34.38 | 00:00:00 | 2000-08-01 | 1,207,700 | 34.50 | 34.94 | 34.50 | 34.62 | 00:00:00 | 2000-08-02 | 1,219,300 | 34.75 | 35.12 | 34.69 | 34.88 | 00:00:00 | 2000-08-03 | 854,200 | 34.94 | 35.25 | 34.94 | 35.19 | 00:00:00 | 2000-08-04 | 1,779,900 | 34.94 | 34.94 | 34.50 | 34.75 | 00:00:00 | 2000-08-07 | 583,800 | 34.31 | 34.84 | 34.31 | 34.75 | 00:00:00 | 2000-08-08 | 655,800 | 34.12 | 34.75 | 34.12 | 34.56 | 00:00:00 | 2000-08-09 | 966,000 | 34.62 | 34.69 | 34.12 | 34.25 | 00:00:00 | 2000-08-10 | 1,112,300 | 34.50 | 35.19 | 34.44 | 34.81 | 00:00:00 | 2000-08-11 | 784,500 | 34.88 | 35.25 | 34.69 | 34.81 | 00:00:00 | 2000-08-14 | 342,400 | 34.69 | 34.88 | 34.50 | 34.75 | 00:00:00 | 2000-08-15 | 706,000 | 35.00 | 35.00 | 34.44 | 34.50 | 00:00:00 | 2000-08-16 | 1,038,000 | 34.62 | 34.62 | 33.75 | 33.88 | 00:00:00 | 2000-08-17 | 1,555,600 | 33.75 | 34.00 | 33.12 | 33.44 | 00:00:00 | 2000-08-18 | 1,174,200 | 32.94 | 33.44 | 32.94 | 33.19 | 00:00:00 | 2000-08-21 | 335,200 | 33.12 | 33.34 | 32.94 | 32.94 | 00:00:00 | 2000-08-22 | 866,200 | 32.94 | 33.00 | 32.44 | 32.50 | 00:00:00 | 2000-08-23 | 1,182,100 | 32.25 | 33.44 | 32.19 | 33.19 | 00:00:00 | 2000-08-24 | 476,300 | 33.12 | 33.31 | 32.81 | 32.81 | 00:00:00 | 2000-08-25 | 683,000 | 32.81 | 32.81 | 32.12 | 32.31 | 00:00:00 | 2000-08-28 | 7,446 | 32.38 | 33.13 | 32.25 | 32.75 | 00:00:00 | 2000-08-29 | 8,303 | 33.13 | 33.13 | 32.13 | 32.25 | 00:00:00 | 2000-08-30 | 910,700 | 32.25 | 32.25 | 31.88 | 32.06 | 00:00:00 | 2000-08-31 | 693,000 | 31.88 | 32.31 | 31.56 | 32.14 | 00:00:00 | 2000-09-01 | 523,200 | 32.06 | 32.19 | 31.81 | 31.88 | 00:00:00 | 2000-09-05 | 542,700 | 31.50 | 32.06 | 31.50 | 31.69 | 00:00:00 | 2000-09-06 | 422,300 | 31.81 | 31.94 | 31.38 | 31.88 | 00:00:00 | 2000-09-07 | 453,700 | 31.88 | 32.06 | 31.75 | 32.00 | 00:00:00 | 2000-09-08 | 679,500 | 31.94 | 32.62 | 31.69 | 32.19 | 00:00:00 | 2000-09-11 | 733,000 | 32.31 | 32.31 | 31.50 | 31.75 | 00:00:00 | 2000-09-12 | 981,100 | 32.12 | 32.69 | 31.56 | 32.50 | 00:00:00 | 2000-09-13 | 971,700 | 32.75 | 33.06 | 32.56 | 32.81 | 00:00:00 | 2000-09-14 | 897,500 | 32.81 | 33.06 | 32.19 | 32.44 | 00:00:00 | 2000-09-15 | 1,553,200 | 32.38 | 33.31 | 32.31 | 32.81 | 00:00:00 | 2000-09-18 | 438,200 | 32.88 | 32.94 | 32.56 | 32.56 | 00:00:00 | 2000-09-19 | 417,100 | 32.56 | 32.88 | 32.50 | 32.62 | 00:00:00 | 2000-09-20 | 782,100 | 32.62 | 33.12 | 32.44 | 32.94 | 00:00:00 | 2000-09-21 | 1,266,600 | 33.25 | 34.00 | 33.25 | 33.56 | 00:00:00 | 2000-09-22 | 1,513,200 | 33.94 | 34.88 | 33.94 | 34.44 | 00:00:00 | 2000-09-25 | 813,700 | 34.69 | 34.94 | 33.88 | 34.00 | 00:00:00 | 2000-09-26 | 2,495,300 | 34.25 | 34.88 | 34.12 | 34.81 | 00:00:00 | 2000-09-27 | 1,453,500 | 35.25 | 35.75 | 34.88 | 35.50 | 00:00:00 | 2000-09-28 | 827,600 | 36.00 | 36.38 | 35.75 | 35.81 | 00:00:00 | 2000-09-29 | 1,074,400 | 36.00 | 36.44 | 35.19 | 35.50 | 00:00:00 | 2000-10-02 | 682,500 | 35.38 | 35.75 | 35.00 | 35.62 | 00:00:00 | 2000-10-03 | 851,100 | 35.69 | 36.06 | 35.50 | 35.75 | 00:00:00 | 2000-10-04 | 935,500 | 35.62 | 36.81 | 35.62 | 36.38 | 00:00:00 | 2000-10-05 | 1,170,300 | 36.19 | 37.25 | 36.12 | 37.00 | 00:00:00 | 2000-10-06 | 1,207,400 | 37.00 | 37.69 | 37.00 | 37.44 | 00:00:00 | 2000-10-09 | 713,600 | 37.44 | 37.62 | 37.06 | 37.12 | 00:00:00 | 2000-10-10 | 1,655,500 | 37.38 | 37.69 | 37.06 | 37.56 | 00:00:00 | 2000-10-11 | 505,400 | 37.31 | 37.94 | 37.31 | 37.69 | 00:00:00 | 2000-10-12 | 568,700 | 37.50 | 37.81 | 37.19 | 37.62 | 00:00:00 | 2000-10-13 | 646,700 | 37.62 | 37.69 | 37.12 | 37.31 | 00:00:00 | 2000-10-16 | 1,446,000 | 37.19 | 37.81 | 37.19 | 37.31 | 00:00:00 | 2000-10-17 | 898,500 | 37.25 | 37.62 | 36.88 | 36.88 | 00:00:00 | 2000-10-18 | 1,707,200 | 36.62 | 37.31 | 36.50 | 37.00 | 00:00:00 | 2000-10-19 | 2,010,200 | 36.75 | 38.31 | 36.56 | 37.81 | 00:00:00 | 2000-10-20 | 592,500 | 37.81 | 37.94 | 37.56 | 37.69 | 00:00:00 | 2000-10-23 | 1,011,600 | 37.56 | 38.50 | 37.56 | 38.19 | 00:00:00 | 2000-10-24 | 808,400 | 38.25 | 38.75 | 38.25 | 38.56 | 00:00:00 | 2000-10-25 | 683,000 | 38.75 | 39.38 | 38.62 | 39.12 | 00:00:00 | 2000-10-26 | 2,523,800 | 39.06 | 39.69 | 38.06 | 39.25 | 00:00:00 | 2000-10-27 | 506,300 | 39.00 | 39.62 | 39.00 | 39.62 | 00:00:00 | 2000-10-30 | 1,532,800 | 39.88 | 41.12 | 39.75 | 41.00 | 00:00:00 | 2000-10-31 | 2,302,600 | 40.62 | 41.94 | 40.62 | 41.75 | 00:00:00 | 2000-11-01 | 2,204,600 | 41.81 | 41.94 | 40.69 | 41.12 | 00:00:00 | 2000-11-02 | 1,933,200 | 41.50 | 41.69 | 40.50 | 40.50 | 00:00:00 | 2000-11-03 | 2,158,000 | 41.00 | 41.50 | 40.06 | 40.31 | 00:00:00 | 2000-11-06 | 1,188,700 | 40.31 | 41.50 | 39.94 | 40.75 | 00:00:00 | 2000-11-07 | 532,500 | 40.75 | 40.81 | 40.31 | 40.31 | 00:00:00 | 2000-11-08 | 1,201,100 | 40.06 | 41.31 | 39.94 | 40.94 | 00:00:00 | 2000-11-09 | 1,302,600 | 41.19 | 41.81 | 40.38 | 40.75 | 00:00:00 | 2000-11-10 | 1,023,900 | 41.00 | 41.31 | 40.75 | 41.00 | 00:00:00 | 2000-11-13 | 802,900 | 40.88 | 41.19 | 40.50 | 40.62 | 00:00:00 | 2000-11-14 | 740,800 | 40.19 | 40.69 | 40.12 | 40.25 | 00:00:00 | 2000-11-15 | 974,300 | 40.31 | 40.56 | 39.81 | 40.38 | 00:00:00 | 2000-11-16 | 780,100 | 40.62 | 40.75 | 40.12 | 40.31 | 00:00:00 | 2000-11-17 | 690,900 | 40.31 | 40.38 | 39.69 | 40.06 | 00:00:00 | 2000-11-20 | 589,700 | 40.25 | 41.12 | 40.19 | 40.38 | 00:00:00 | 2000-11-21 | 2,070,000 | 40.44 | 42.00 | 39.81 | 41.94 | 00:00:00 | 2000-11-22 | 1,691,500 | 42.31 | 43.44 | 41.75 | 42.06 | 00:00:00 | 2000-11-24 | 461,800 | 42.06 | 42.19 | 41.19 | 41.25 | 00:00:00 | 2000-11-27 | 463,800 | 41.38 | 41.75 | 41.00 | 41.38 | 00:00:00 | 2000-11-28 | 1,793,700 | 40.75 | 41.44 | 40.50 | 40.81 | 00:00:00 | 2000-11-29 | 1,257,200 | 41.06 | 42.06 | 40.62 | 41.69 | 00:00:00 | 2000-11-30 | 1,310,300 | 41.06 | 42.31 | 41.06 | 41.12 | 00:00:00 | 2000-12-01 | 776,100 | 41.12 | 41.12 | 40.31 | 40.75 | 00:00:00 | 2000-12-04 | 1,507,100 | 41.50 | 41.56 | 40.50 | 40.88 | 00:00:00 | 2000-12-05 | 599,400 | 40.88 | 40.88 | 40.12 | 40.31 | 00:00:00 | 2000-12-06 | 898,200 | 40.12 | 40.38 | 39.38 | 39.50 | 00:00:00 | 2000-12-07 | 1,667,100 | 39.25 | 40.50 | 39.12 | 40.00 | 00:00:00 | 2000-12-08 | 1,579,300 | 40.00 | 41.00 | 39.38 | 40.75 | 00:00:00 | 2000-12-11 | 2,271,600 | 40.31 | 40.31 | 38.81 | 39.19 | 00:00:00 | 2000-12-12 | 981,100 | 39.00 | 39.44 | 38.75 | 39.31 | 00:00:00 | 2000-12-13 | 1,844,900 | 39.31 | 40.19 | 39.31 | 39.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|