|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 5,031,200 | 35.45 | 35.64 | 35.20 | 35.42 | 00:00:00 | | 2010-07-06 | 7,046,200 | 35.76 | 35.93 | 35.55 | 35.81 | 00:00:00 | | 2010-07-07 | 6,278,400 | 35.81 | 36.46 | 35.68 | 36.44 | 00:00:00 | | 2010-07-08 | 7,242,800 | 36.49 | 36.83 | 36.23 | 36.72 | 00:00:00 | | 2010-07-09 | 6,047,700 | 36.64 | 36.72 | 36.15 | 36.15 | 00:00:00 | | 2010-07-12 | 5,784,500 | 36.02 | 36.27 | 35.80 | 36.22 | 00:00:00 | | 2010-07-13 | 4,089,100 | 36.38 | 36.61 | 36.27 | 36.38 | 00:00:00 | | 2010-07-14 | 3,449,800 | 36.34 | 36.41 | 36.02 | 36.25 | 00:00:00 | | 2010-07-15 | 5,567,600 | 36.18 | 36.31 | 35.86 | 36.07 | 00:00:00 | | 2010-07-16 | 6,165,200 | 35.92 | 36.08 | 35.43 | 35.54 | 00:00:00 | | 2010-07-19 | 4,158,800 | 35.70 | 35.70 | 35.26 | 35.39 | 00:00:00 | | 2010-07-20 | 5,681,300 | 35.10 | 35.42 | 35.00 | 35.36 | 00:00:00 | | 2010-07-21 | 4,740,800 | 35.56 | 35.56 | 34.94 | 35.03 | 00:00:00 | | 2010-07-22 | 5,973,900 | 35.24 | 35.48 | 35.09 | 35.36 | 00:00:00 | | 2010-07-23 | 4,666,500 | 35.42 | 35.58 | 35.22 | 35.52 | 00:00:00 | | 2010-07-26 | 4,392,200 | 35.40 | 35.69 | 35.36 | 35.44 | 00:00:00 | | 2010-07-27 | 5,043,800 | 35.50 | 36.00 | 35.30 | 35.89 | 00:00:00 | | 2010-07-28 | 3,635,700 | 35.91 | 35.91 | 35.38 | 35.44 | 00:00:00 | | 2010-07-29 | 10,673,500 | 35.03 | 35.11 | 34.13 | 34.13 | 00:00:00 | | 2010-07-30 | 8,450,500 | 33.97 | 34.48 | 33.84 | 34.20 | 00:00:00 | | 2010-08-02 | 6,599,000 | 35.03 | 35.03 | 34.31 | 34.35 | 00:00:00 | | 2010-08-03 | 4,589,000 | 34.42 | 34.42 | 33.97 | 33.98 | 00:00:00 | | 2010-08-04 | 3,836,500 | 34.00 | 34.70 | 34.00 | 34.62 | 00:00:00 | | 2010-08-05 | 10,074,500 | 34.52 | 34.52 | 33.53 | 33.85 | 00:00:00 | | 2010-08-06 | 7,683,000 | 33.73 | 33.73 | 33.11 | 33.57 | 00:00:00 | | 2010-08-09 | 4,530,800 | 33.62 | 33.87 | 33.52 | 33.70 | 00:00:00 | | 2010-08-10 | 5,018,600 | 33.42 | 34.15 | 33.42 | 33.98 | 00:00:00 | | 2010-08-11 | 5,340,100 | 33.72 | 33.98 | 33.48 | 33.81 | 00:00:00 | | 2010-08-12 | 9,114,400 | 33.61 | 34.44 | 33.51 | 34.43 | 00:00:00 | | 2010-08-13 | 7,105,000 | 34.40 | 35.17 | 34.24 | 34.86 | 00:00:00 | | 2010-08-16 | 6,016,300 | 34.77 | 35.16 | 34.50 | 35.15 | 00:00:00 | | 2010-08-17 | 4,722,500 | 35.28 | 35.54 | 34.94 | 35.38 | 00:00:00 | | 2010-08-18 | 4,537,800 | 35.44 | 35.54 | 35.14 | 35.41 | 00:00:00 | | 2010-08-19 | 4,158,400 | 35.14 | 35.29 | 34.91 | 35.13 | 00:00:00 | | 2010-08-20 | 3,750,200 | 34.87 | 35.20 | 34.87 | 35.14 | 00:00:00 | | 2010-08-23 | 6,044,200 | 35.17 | 35.62 | 35.03 | 35.41 | 00:00:00 | | 2010-08-24 | 6,017,400 | 35.20 | 35.70 | 35.16 | 35.51 | 00:00:00 | | 2010-08-25 | 4,144,000 | 35.30 | 35.58 | 35.19 | 35.25 | 00:00:00 | | 2010-08-26 | 5,533,500 | 35.25 | 35.41 | 34.94 | 35.21 | 00:00:00 | | 2010-08-27 | 4,907,800 | 35.33 | 36.02 | 35.31 | 36.00 | 00:00:00 | | 2010-08-30 | 4,006,100 | 35.89 | 36.20 | 35.66 | 35.66 | 00:00:00 | | 2010-08-31 | 4,945,700 | 35.61 | 36.20 | 35.54 | 36.16 | 00:00:00 | | 2010-09-01 | 4,776,300 | 36.41 | 36.49 | 35.99 | 36.06 | 00:00:00 | | 2010-09-02 | 3,402,700 | 36.12 | 36.31 | 36.00 | 36.17 | 00:00:00 | | 2010-09-03 | 4,759,100 | 36.33 | 36.33 | 35.82 | 36.06 | 00:00:00 | | 2010-09-07 | 2,767,400 | 35.99 | 36.17 | 35.84 | 35.95 | 00:00:00 | | 2010-09-08 | 3,557,900 | 36.04 | 36.47 | 36.04 | 36.34 | 00:00:00 | | 2010-09-09 | 3,244,600 | 36.53 | 36.74 | 36.39 | 36.65 | 00:00:00 | | 2010-09-10 | 4,712,100 | 36.34 | 37.20 | 36.34 | 37.19 | 00:00:00 | | 2010-09-13 | 4,004,200 | 37.30 | 37.30 | 36.31 | 36.64 | 00:00:00 | | 2010-09-14 | 3,787,500 | 36.66 | 36.66 | 36.31 | 36.47 | 00:00:00 | | 2010-09-15 | 3,073,900 | 36.51 | 36.75 | 36.32 | 36.62 | 00:00:00 | | 2010-09-16 | 3,656,700 | 36.68 | 36.78 | 36.51 | 36.74 | 00:00:00 | | 2010-09-17 | 8,469,000 | 36.89 | 36.89 | 36.16 | 36.17 | 00:00:00 | | 2010-09-20 | 7,427,600 | 36.33 | 36.50 | 36.10 | 36.17 | 00:00:00 | | 2010-09-21 | 9,911,700 | 36.01 | 36.12 | 35.52 | 35.67 | 00:00:00 | | 2010-09-22 | 8,749,100 | 36.27 | 37.14 | 35.97 | 36.63 | 00:00:00 | | 2010-09-23 | 3,776,200 | 36.46 | 37.43 | 36.10 | 36.14 | 00:00:00 | | 2010-09-24 | 7,420,600 | 36.50 | 37.36 | 36.50 | 37.24 | 00:00:00 | | 2010-09-27 | 6,488,700 | 37.04 | 37.23 | 36.58 | 36.74 | 00:00:00 | | 2010-09-28 | 4,006,600 | 36.81 | 36.97 | 36.31 | 36.96 | 00:00:00 | | 2010-09-29 | 3,037,400 | 36.92 | 37.00 | 36.59 | 36.87 | 00:00:00 | | 2010-09-30 | 5,427,200 | 37.01 | 37.21 | 36.28 | 36.54 | 00:00:00 | | 2010-10-01 | 3,588,700 | 36.86 | 36.96 | 36.52 | 36.95 | 00:00:00 | | 2010-10-04 | 3,180,500 | 36.82 | 37.17 | 36.73 | 36.99 | 00:00:00 | | 2010-10-05 | 3,540,700 | 37.28 | 37.40 | 37.12 | 37.22 | 00:00:00 | | 2010-10-06 | 4,750,400 | 36.99 | 37.30 | 36.86 | 37.30 | 00:00:00 | | 2010-10-07 | 3,073,300 | 37.40 | 37.43 | 37.06 | 37.18 | 00:00:00 | | 2010-10-08 | 5,020,200 | 37.26 | 37.26 | 36.64 | 36.98 | 00:00:00 | | 2010-10-11 | 4,853,600 | 37.08 | 37.18 | 36.45 | 36.58 | 00:00:00 | | 2010-10-12 | 4,171,700 | 36.60 | 36.95 | 36.48 | 36.86 | 00:00:00 | | 2010-10-13 | 5,716,400 | 37.00 | 37.52 | 37.00 | 37.48 | 00:00:00 | | 2010-10-14 | 3,886,400 | 37.38 | 37.54 | 37.03 | 37.25 | 00:00:00 | | 2010-10-15 | 3,471,600 | 37.39 | 37.44 | 37.10 | 37.28 | 00:00:00 | | 2010-10-18 | 3,254,600 | 37.27 | 37.44 | 37.07 | 37.41 | 00:00:00 | | 2010-10-19 | 3,839,400 | 37.19 | 37.36 | 36.90 | 37.11 | 00:00:00 | | 2010-10-20 | 2,819,300 | 37.17 | 37.49 | 37.13 | 37.17 | 00:00:00 | | 2010-10-21 | 4,049,800 | 36.95 | 37.51 | 36.95 | 37.12 | 00:00:00 | | 2010-10-22 | 2,395,800 | 37.13 | 37.39 | 37.12 | 37.30 | 00:00:00 | | 2010-10-25 | 3,593,800 | 37.37 | 37.70 | 37.31 | 37.50 | 00:00:00 | | 2010-10-26 | 2,440,000 | 37.60 | 37.60 | 37.17 | 37.39 | 00:00:00 | | 2010-10-27 | 2,689,500 | 37.24 | 37.26 | 36.84 | 37.17 | 00:00:00 | | 2010-10-28 | 2,675,000 | 37.30 | 37.53 | 37.07 | 37.44 | 00:00:00 | | 2010-10-29 | 2,486,200 | 37.41 | 37.63 | 37.39 | 37.56 | 00:00:00 | | 2010-11-01 | 4,653,400 | 37.70 | 37.70 | 36.89 | 37.14 | 00:00:00 | | 2010-11-02 | 5,109,800 | 37.35 | 37.44 | 36.77 | 36.90 | 00:00:00 | | 2010-11-03 | 4,394,900 | 36.90 | 36.97 | 36.52 | 36.73 | 00:00:00 | | 2010-11-04 | 6,529,300 | 36.91 | 37.00 | 36.33 | 36.48 | 00:00:00 | | 2010-11-05 | 4,083,600 | 36.48 | 36.59 | 36.16 | 36.53 | 00:00:00 | | 2010-11-08 | 3,284,700 | 36.39 | 36.81 | 36.24 | 36.71 | 00:00:00 | | 2010-11-09 | 5,205,600 | 36.67 | 36.71 | 35.92 | 36.17 | 00:00:00 | | 2010-11-10 | 4,285,500 | 36.05 | 36.13 | 35.68 | 36.10 | 00:00:00 | | 2010-11-11 | 5,701,400 | 36.00 | 36.70 | 36.00 | 36.59 | 00:00:00 | | 2010-11-12 | 3,121,400 | 36.47 | 36.58 | 36.11 | 36.34 | 00:00:00 | | 2010-11-15 | 4,344,000 | 36.50 | 36.67 | 35.85 | 35.86 | 00:00:00 | | 2010-11-16 | 4,190,400 | 35.79 | 36.01 | 35.40 | 35.57 | 00:00:00 | | 2010-11-17 | 7,002,500 | 35.50 | 35.80 | 34.88 | 35.10 | 00:00:00 | | 2010-11-18 | 4,081,700 | 35.27 | 35.40 | 35.08 | 35.31 | 00:00:00 | | 2010-11-19 | 4,160,500 | 35.36 | 35.36 | 35.02 | 35.11 | 00:00:00 | | 2010-11-22 | 4,548,100 | 34.91 | 35.35 | 34.91 | 35.30 | 00:00:00 | | 2010-11-23 | 5,524,000 | 35.00 | 35.22 | 34.82 | 34.99 | 00:00:00 | | 2010-11-24 | 2,908,800 | 35.00 | 35.31 | 35.00 | 35.24 | 00:00:00 | | 2010-11-26 | 1,520,300 | 35.06 | 35.27 | 34.98 | 35.11 | 00:00:00 | | 2010-11-29 | 5,525,500 | 34.98 | 35.50 | 34.94 | 35.45 | 00:00:00 | | 2010-11-30 | 5,801,900 | 35.11 | 35.48 | 35.07 | 35.33 | 00:00:00 | | 2010-12-01 | 3,359,300 | 35.64 | 35.71 | 35.29 | 35.64 | 00:00:00 | | 2010-12-02 | 5,386,000 | 35.63 | 35.82 | 35.54 | 35.66 | 00:00:00 | | 2010-12-03 | 3,068,200 | 35.72 | 35.88 | 35.50 | 35.61 | 00:00:00 | | 2010-12-06 | 5,868,400 | 35.60 | 35.60 | 35.09 | 35.23 | 00:00:00 | | 2010-12-07 | 7,527,700 | 35.38 | 35.44 | 34.96 | 35.04 | 00:00:00 | | 2010-12-08 | 3,280,900 | 35.01 | 35.53 | 35.01 | 35.43 | 00:00:00 | | 2010-12-09 | 4,774,800 | 35.55 | 35.79 | 35.52 | 35.67 | 00:00:00 | | 2010-12-10 | 3,859,800 | 35.68 | 35.86 | 35.60 | 35.70 | 00:00:00 | | 2010-12-13 | 4,215,600 | 35.95 | 36.00 | 35.81 | 35.98 | 00:00:00 | | 2010-12-14 | 5,112,800 | 36.01 | 36.47 | 35.96 | 36.44 | 00:00:00 | | 2010-12-15 | 4,510,500 | 36.45 | 36.60 | 36.26 | 36.38 | 00:00:00 | | 2010-12-16 | 7,936,800 | 36.10 | 36.78 | 36.10 | 36.59 | 00:00:00 | | 2010-12-17 | 8,367,900 | 36.45 | 36.45 | 35.87 | 36.38 | 00:00:00 | | 2010-12-20 | 3,981,800 | 36.32 | 36.36 | 36.09 | 36.29 | 00:00:00 | | 2010-12-21 | 7,217,600 | 36.32 | 36.39 | 35.42 | 35.43 | 00:00:00 | | 2010-12-22 | 3,394,700 | 35.42 | 35.67 | 35.31 | 35.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
