|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,506,500 | 59.10 | 59.30 | 58.04 | 58.52 | 00:00:00 | | 2009-07-22 | 1,891,400 | 58.73 | 58.99 | 58.41 | 58.75 | 00:00:00 | | 2009-07-23 | 2,316,400 | 58.87 | 59.77 | 58.60 | 59.16 | 00:00:00 | | 2009-07-24 | 1,572,400 | 59.00 | 59.30 | 58.66 | 59.08 | 00:00:00 | | 2009-07-27 | 1,231,100 | 59.14 | 59.14 | 58.33 | 58.96 | 00:00:00 | | 2009-07-28 | 1,732,200 | 58.82 | 59.18 | 58.50 | 59.08 | 00:00:00 | | 2009-07-29 | 1,838,200 | 58.94 | 59.30 | 58.45 | 59.08 | 00:00:00 | | 2009-07-30 | 2,409,700 | 59.31 | 60.00 | 59.03 | 59.25 | 00:00:00 | | 2009-07-31 | 1,925,900 | 59.34 | 59.60 | 58.84 | 58.91 | 00:00:00 | | 2009-08-03 | 2,723,500 | 59.30 | 59.51 | 58.03 | 58.25 | 00:00:00 | | 2009-08-04 | 3,233,400 | 58.26 | 58.75 | 57.65 | 58.25 | 00:00:00 | | 2009-08-05 | 1,975,200 | 58.14 | 58.50 | 57.81 | 58.00 | 00:00:00 | | 2009-08-06 | 2,018,900 | 58.06 | 58.51 | 57.55 | 57.84 | 00:00:00 | | 2009-08-07 | 2,346,800 | 58.19 | 58.29 | 57.31 | 57.53 | 00:00:00 | | 2009-08-10 | 2,517,400 | 57.66 | 58.39 | 57.23 | 58.14 | 00:00:00 | | 2009-08-11 | 2,001,000 | 57.88 | 58.56 | 57.74 | 58.19 | 00:00:00 | | 2009-08-12 | 2,203,600 | 58.05 | 58.16 | 57.61 | 57.84 | 00:00:00 | | 2009-08-13 | 1,920,100 | 57.78 | 57.81 | 57.09 | 57.42 | 00:00:00 | | 2009-08-14 | 1,884,000 | 57.64 | 57.92 | 57.19 | 57.75 | 00:00:00 | | 2009-08-17 | 1,896,900 | 57.35 | 57.90 | 57.26 | 57.51 | 00:00:00 | | 2009-08-18 | 1,529,800 | 57.48 | 57.90 | 57.12 | 57.66 | 00:00:00 | | 2009-08-19 | 2,238,500 | 57.30 | 58.52 | 57.30 | 58.24 | 00:00:00 | | 2009-08-20 | 1,770,200 | 58.37 | 58.67 | 57.59 | 58.58 | 00:00:00 | | 2009-08-21 | 2,554,800 | 58.73 | 59.85 | 58.63 | 59.61 | 00:00:00 | | 2009-08-24 | 1,576,100 | 59.46 | 59.58 | 58.93 | 59.32 | 00:00:00 | | 2009-08-25 | 1,580,600 | 59.44 | 59.59 | 58.71 | 59.24 | 00:00:00 | | 2009-08-26 | 2,100,700 | 59.17 | 60.01 | 59.11 | 59.62 | 00:00:00 | | 2009-08-27 | 1,690,200 | 59.71 | 59.83 | 59.15 | 59.27 | 00:00:00 | | 2009-08-28 | 1,507,300 | 59.47 | 59.59 | 58.86 | 58.97 | 00:00:00 | | 2009-08-31 | 1,896,700 | 58.87 | 59.79 | 58.63 | 59.73 | 00:00:00 | | 2009-09-01 | 2,390,600 | 59.61 | 59.63 | 59.01 | 59.21 | 00:00:00 | | 2009-09-02 | 3,038,300 | 58.53 | 58.98 | 58.28 | 58.75 | 00:00:00 | | 2009-09-03 | 1,984,800 | 58.98 | 58.98 | 57.98 | 58.61 | 00:00:00 | | 2009-09-04 | 1,758,900 | 58.71 | 58.77 | 58.33 | 58.51 | 00:00:00 | | 2009-09-08 | 3,809,400 | 59.35 | 60.51 | 58.62 | 60.51 | 00:00:00 | | 2009-09-09 | 2,396,300 | 60.51 | 60.68 | 60.20 | 60.54 | 00:00:00 | | 2009-09-10 | 3,809,100 | 60.60 | 60.91 | 59.89 | 60.90 | 00:00:00 | | 2009-09-11 | 2,092,400 | 60.85 | 61.11 | 60.27 | 60.58 | 00:00:00 | | 2009-09-14 | 1,264,000 | 60.37 | 60.72 | 60.25 | 60.58 | 00:00:00 | | 2009-09-15 | 2,467,700 | 60.48 | 60.50 | 59.54 | 60.30 | 00:00:00 | | 2009-09-16 | 3,522,300 | 59.47 | 60.23 | 58.89 | 60.23 | 00:00:00 | | 2009-09-17 | 2,392,600 | 60.26 | 60.35 | 59.92 | 60.06 | 00:00:00 | | 2009-09-18 | 3,084,800 | 60.14 | 60.40 | 59.80 | 60.31 | 00:00:00 | | 2009-09-21 | 1,930,000 | 59.94 | 60.99 | 59.65 | 60.66 | 00:00:00 | | 2009-09-22 | 3,529,300 | 60.88 | 61.17 | 60.40 | 60.97 | 00:00:00 | | 2009-09-23 | 7,542,600 | 63.00 | 64.62 | 62.87 | 63.80 | 00:00:00 | | 2009-09-24 | 3,713,000 | 63.82 | 64.14 | 63.20 | 63.45 | 00:00:00 | | 2009-09-25 | 2,520,500 | 63.22 | 63.48 | 62.89 | 63.29 | 00:00:00 | | 2009-09-28 | 3,492,700 | 63.56 | 64.60 | 63.49 | 64.51 | 00:00:00 | | 2009-09-29 | 2,945,600 | 64.56 | 64.58 | 63.36 | 63.57 | 00:00:00 | | 2009-09-30 | 3,796,000 | 63.51 | 64.49 | 63.08 | 64.38 | 00:00:00 | | 2009-10-01 | 2,687,900 | 64.36 | 64.36 | 63.43 | 63.49 | 00:00:00 | | 2009-10-02 | 2,376,600 | 63.19 | 64.05 | 63.19 | 63.89 | 00:00:00 | | 2009-10-05 | 1,719,800 | 64.27 | 64.27 | 63.19 | 63.96 | 00:00:00 | | 2009-10-06 | 2,992,700 | 65.01 | 65.01 | 64.62 | 64.90 | 00:00:00 | | 2009-10-07 | 1,798,600 | 64.63 | 64.71 | 64.24 | 64.65 | 00:00:00 | | 2009-10-08 | 1,941,900 | 64.69 | 64.81 | 64.13 | 64.69 | 00:00:00 | | 2009-10-09 | 1,553,300 | 64.68 | 64.80 | 64.12 | 64.45 | 00:00:00 | | 2009-10-12 | 1,997,800 | 64.44 | 65.13 | 64.27 | 64.69 | 00:00:00 | | 2009-10-13 | 1,545,800 | 64.68 | 65.00 | 64.49 | 64.80 | 00:00:00 | | 2009-10-14 | 1,482,000 | 64.97 | 65.05 | 64.59 | 64.82 | 00:00:00 | | 2009-10-15 | 2,372,100 | 64.72 | 65.40 | 64.51 | 65.29 | 00:00:00 | | 2009-10-16 | 3,356,700 | 65.25 | 66.34 | 64.99 | 66.00 | 00:00:00 | | 2009-10-19 | 2,040,600 | 66.20 | 66.81 | 65.67 | 66.32 | 00:00:00 | | 2009-10-20 | 2,276,600 | 66.48 | 66.76 | 65.91 | 66.34 | 00:00:00 | | 2009-10-21 | 2,257,300 | 66.33 | 66.92 | 65.32 | 65.43 | 00:00:00 | | 2009-10-22 | 1,676,500 | 65.40 | 65.73 | 64.80 | 65.55 | 00:00:00 | | 2009-10-23 | 1,537,600 | 65.69 | 65.80 | 64.80 | 64.95 | 00:00:00 | | 2009-10-26 | 1,703,800 | 65.08 | 65.63 | 64.67 | 65.01 | 00:00:00 | | 2009-10-27 | 1,741,500 | 65.19 | 65.77 | 64.98 | 65.46 | 00:00:00 | | 2009-10-28 | 2,520,800 | 65.22 | 65.60 | 64.82 | 64.89 | 00:00:00 | | 2009-10-29 | 2,784,000 | 65.01 | 66.76 | 65.00 | 66.70 | 00:00:00 | | 2009-10-30 | 3,860,300 | 66.80 | 66.90 | 65.85 | 65.92 | 00:00:00 | | 2009-11-02 | 3,182,600 | 66.16 | 66.28 | 65.39 | 65.75 | 00:00:00 | | 2009-11-03 | 2,477,200 | 65.57 | 65.70 | 64.62 | 65.03 | 00:00:00 | | 2009-11-04 | 3,008,000 | 65.07 | 65.40 | 64.48 | 64.92 | 00:00:00 | | 2009-11-05 | 2,510,800 | 64.99 | 66.45 | 64.96 | 66.25 | 00:00:00 | | 2009-11-06 | 1,611,000 | 66.14 | 66.40 | 65.72 | 66.37 | 00:00:00 | | 2009-11-09 | 1,631,300 | 66.61 | 66.81 | 66.07 | 66.72 | 00:00:00 | | 2009-11-10 | 1,919,200 | 66.45 | 67.48 | 66.45 | 67.17 | 00:00:00 | | 2009-11-11 | 1,603,500 | 67.43 | 67.50 | 66.87 | 66.95 | 00:00:00 | | 2009-11-12 | 1,944,200 | 66.83 | 67.77 | 66.81 | 67.28 | 00:00:00 | | 2009-11-13 | 1,197,900 | 67.42 | 67.70 | 67.21 | 67.60 | 00:00:00 | | 2009-11-16 | 1,760,900 | 67.68 | 67.75 | 67.21 | 67.73 | 00:00:00 | | 2009-11-17 | 1,591,100 | 67.73 | 67.75 | 67.37 | 67.57 | 00:00:00 | | 2009-11-18 | 1,320,600 | 67.41 | 67.65 | 67.00 | 67.49 | 00:00:00 | | 2009-11-19 | 1,702,000 | 67.33 | 67.62 | 66.68 | 67.51 | 00:00:00 | | 2009-11-20 | 2,304,000 | 67.30 | 68.00 | 67.30 | 67.94 | 00:00:00 | | 2009-11-23 | 1,655,700 | 68.10 | 68.70 | 67.93 | 68.34 | 00:00:00 | | 2009-11-24 | 2,220,300 | 68.20 | 69.10 | 68.00 | 69.02 | 00:00:00 | | 2009-11-25 | 1,258,200 | 68.85 | 68.94 | 68.33 | 68.72 | 00:00:00 | | 2009-11-27 | 844,100 | 67.74 | 68.39 | 67.30 | 68.10 | 00:00:00 | | 2009-11-30 | 1,676,100 | 68.22 | 68.23 | 67.67 | 68.00 | 00:00:00 | | 2009-12-01 | 1,834,800 | 68.48 | 68.82 | 68.31 | 68.68 | 00:00:00 | | 2009-12-02 | 1,650,900 | 68.54 | 69.00 | 68.40 | 68.56 | 00:00:00 | | 2009-12-03 | 1,524,000 | 68.56 | 68.76 | 67.96 | 68.19 | 00:00:00 | | 2009-12-04 | 1,659,900 | 68.52 | 69.00 | 68.29 | 68.93 | 00:00:00 | | 2009-12-07 | 1,383,000 | 68.98 | 69.30 | 68.72 | 69.00 | 00:00:00 | | 2009-12-08 | 1,860,400 | 68.84 | 69.07 | 68.12 | 68.73 | 00:00:00 | | 2009-12-09 | 1,836,800 | 68.53 | 69.12 | 68.36 | 68.60 | 00:00:00 | | 2009-12-10 | 1,512,600 | 68.58 | 69.12 | 68.50 | 68.73 | 00:00:00 | | 2009-12-11 | 2,114,400 | 68.95 | 69.53 | 68.86 | 69.06 | 00:00:00 | | 2009-12-14 | 1,990,900 | 69.27 | 69.38 | 68.67 | 68.93 | 00:00:00 | | 2009-12-15 | 1,986,600 | 69.00 | 69.00 | 68.41 | 68.79 | 00:00:00 | | 2009-12-16 | 2,738,200 | 68.95 | 69.24 | 68.20 | 68.29 | 00:00:00 | | 2009-12-17 | 4,428,300 | 68.90 | 69.93 | 68.50 | 69.04 | 00:00:00 | | 2009-12-18 | 3,841,600 | 69.42 | 69.88 | 68.09 | 68.95 | 00:00:00 | | 2009-12-21 | 2,105,000 | 69.29 | 69.82 | 69.02 | 69.60 | 00:00:00 | | 2009-12-22 | 3,708,600 | 69.87 | 70.98 | 69.68 | 70.89 | 00:00:00 | | 2009-12-23 | 1,419,800 | 70.65 | 70.97 | 70.62 | 70.93 | 00:00:00 | | 2009-12-24 | 639,100 | 70.71 | 71.00 | 70.66 | 70.95 | 00:00:00 | | 2009-12-28 | 2,082,300 | 71.01 | 71.80 | 70.96 | 71.80 | 00:00:00 | | 2009-12-29 | 1,541,700 | 71.88 | 72.09 | 71.66 | 71.94 | 00:00:00 | | 2009-12-30 | 1,187,800 | 71.99 | 71.99 | 71.57 | 71.81 | 00:00:00 | | 2009-12-31 | 1,376,200 | 71.98 | 71.98 | 70.80 | 70.81 | 00:00:00 | | 2010-01-04 | 2,578,200 | 71.19 | 71.28 | 70.63 | 70.90 | 00:00:00 | | 2010-01-05 | 3,719,600 | 71.16 | 71.18 | 69.61 | 70.24 | 00:00:00 | | 2010-01-06 | 2,343,400 | 70.31 | 70.92 | 69.94 | 70.66 | 00:00:00 | | 2010-01-07 | 3,353,400 | 70.20 | 71.43 | 69.95 | 71.30 | 00:00:00 | | 2010-01-08 | 2,222,900 | 71.40 | 71.40 | 70.26 | 70.72 | 00:00:00 | | 2010-01-11 | 1,226,100 | 70.65 | 70.92 | 70.30 | 70.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
