|
 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 | | 2012-05-29 | 3,589,200 | 39.19 | 39.26 | 38.96 | 39.07 | 00:00:00 | | 2012-05-30 | 5,433,300 | 38.98 | 39.31 | 38.48 | 38.52 | 00:00:00 | | 2012-05-31 | 4,224,300 | 38.44 | 38.53 | 38.24 | 38.28 | 00:00:00 | | 2012-06-01 | 4,340,200 | 38.09 | 38.22 | 37.87 | 37.90 | 00:00:00 | | 2012-06-04 | 3,676,700 | 37.80 | 37.92 | 37.64 | 37.84 | 00:00:00 | | 2012-06-05 | 2,889,300 | 37.74 | 37.86 | 37.51 | 37.80 | 00:00:00 | | 2012-06-06 | 6,514,700 | 37.85 | 37.99 | 37.60 | 37.93 | 00:00:00 | | 2012-06-07 | 5,342,900 | 38.13 | 38.32 | 37.96 | 38.02 | 00:00:00 | | 2012-06-08 | 3,776,100 | 38.10 | 38.21 | 37.95 | 38.20 | 00:00:00 | | 2012-06-11 | 4,138,500 | 38.28 | 38.38 | 37.90 | 37.91 | 00:00:00 | | 2012-06-12 | 4,069,500 | 37.91 | 38.05 | 37.86 | 37.94 | 00:00:00 | | 2012-06-13 | 5,623,400 | 37.99 | 38.12 | 37.75 | 38.03 | 00:00:00 | | 2012-06-14 | 3,897,400 | 38.12 | 38.26 | 37.90 | 38.09 | 00:00:00 | | 2012-06-15 | 4,066,000 | 38.23 | 38.54 | 38.13 | 38.46 | 00:00:00 | | 2012-06-18 | 2,079,400 | 38.43 | 38.75 | 38.37 | 38.65 | 00:00:00 | | 2012-06-19 | 3,025,100 | 38.64 | 38.92 | 38.50 | 38.80 | 00:00:00 | | 2012-06-20 | 3,578,200 | 38.80 | 38.94 | 38.63 | 38.72 | 00:00:00 | | 2012-06-21 | 3,797,100 | 38.85 | 38.96 | 38.36 | 38.36 | 00:00:00 | | 2012-06-22 | 2,751,600 | 38.48 | 38.58 | 38.32 | 38.44 | 00:00:00 | | 2012-06-25 | 4,295,500 | 38.31 | 38.53 | 38.21 | 38.43 | 00:00:00 | | 2012-06-26 | 4,103,100 | 38.55 | 38.55 | 38.04 | 38.15 | 00:00:00 | | 2012-06-27 | 8,711,700 | 37.76 | 37.87 | 36.75 | 37.55 | 00:00:00 | | 2012-06-28 | 6,332,700 | 37.66 | 37.86 | 37.26 | 37.80 | 00:00:00 | | 2012-06-29 | 5,555,200 | 38.19 | 38.54 | 37.97 | 38.54 | 00:00:00 | | 2012-07-02 | 4,636,300 | 38.41 | 39.00 | 38.27 | 38.98 | 00:00:00 | | 2012-07-03 | 2,958,800 | 39.00 | 39.18 | 38.77 | 39.02 | 00:00:00 | | 2012-07-05 | 4,597,500 | 39.03 | 39.22 | 38.85 | 39.04 | 00:00:00 | | 2012-07-06 | 3,832,200 | 38.72 | 38.84 | 38.43 | 38.76 | 00:00:00 | | 2012-07-09 | 4,032,000 | 38.80 | 38.82 | 38.29 | 38.46 | 00:00:00 | | 2012-07-10 | 4,979,100 | 38.50 | 38.72 | 38.44 | 38.65 | 00:00:00 | | 2012-07-11 | 6,225,100 | 38.79 | 39.33 | 38.69 | 39.13 | 00:00:00 | | 2012-07-12 | 4,845,500 | 38.92 | 39.09 | 38.69 | 38.82 | 00:00:00 | | 2012-07-13 | 4,238,500 | 38.95 | 39.10 | 38.83 | 39.04 | 00:00:00 | | 2012-07-16 | 3,756,500 | 39.00 | 39.09 | 38.68 | 38.77 | 00:00:00 | | 2012-07-17 | 4,488,100 | 38.91 | 38.92 | 38.54 | 38.85 | 00:00:00 | | 2012-07-18 | 2,751,500 | 38.82 | 39.05 | 38.71 | 38.99 | 00:00:00 | | 2012-07-19 | 3,321,000 | 39.01 | 39.06 | 38.74 | 38.98 | 00:00:00 | | 2012-07-20 | 5,326,000 | 38.92 | 38.92 | 38.40 | 38.78 | 00:00:00 | | 2012-07-23 | 3,844,800 | 38.57 | 38.62 | 38.06 | 38.20 | 00:00:00 | | 2012-07-24 | 3,491,300 | 38.21 | 38.24 | 37.77 | 37.91 | 00:00:00 | | 2012-07-25 | 2,760,200 | 38.12 | 38.13 | 37.72 | 37.95 | 00:00:00 | | 2012-07-26 | 3,332,900 | 38.24 | 38.40 | 38.07 | 38.19 | 00:00:00 | | 2012-07-27 | 5,519,600 | 38.30 | 38.61 | 38.22 | 38.52 | 00:00:00 | | 2012-07-30 | 3,037,300 | 38.44 | 38.85 | 38.42 | 38.74 | 00:00:00 | | 2012-07-31 | 3,716,700 | 38.69 | 38.83 | 38.59 | 38.70 | 00:00:00 | | 2012-08-01 | 6,000,200 | 38.79 | 38.95 | 38.08 | 38.43 | 00:00:00 | | 2012-08-02 | 5,202,400 | 37.97 | 38.24 | 37.90 | 38.02 | 00:00:00 | | 2012-08-03 | 4,604,500 | 38.30 | 38.77 | 38.16 | 38.52 | 00:00:00 | | 2012-08-06 | 4,073,400 | 38.57 | 38.81 | 38.45 | 38.49 | 00:00:00 | | 2012-08-07 | 3,551,000 | 38.46 | 38.50 | 38.23 | 38.34 | 00:00:00 | | 2012-08-08 | 3,946,200 | 38.33 | 38.60 | 38.32 | 38.40 | 00:00:00 | | 2012-08-09 | 2,810,900 | 38.43 | 38.61 | 38.37 | 38.53 | 00:00:00 | | 2012-08-10 | 2,003,800 | 38.49 | 38.67 | 38.31 | 38.63 | 00:00:00 | | 2012-08-13 | 2,421,300 | 38.51 | 38.62 | 38.44 | 38.50 | 00:00:00 | | 2012-08-14 | 2,844,900 | 38.53 | 38.59 | 38.33 | 38.42 | 00:00:00 | | 2012-08-15 | 3,513,500 | 38.33 | 38.47 | 38.21 | 38.35 | 00:00:00 | | 2012-08-16 | 5,074,100 | 38.33 | 38.50 | 38.29 | 38.49 | 00:00:00 | | 2012-08-17 | 2,568,200 | 38.41 | 38.50 | 38.39 | 38.50 | 00:00:00 | | 2012-08-20 | 3,641,600 | 38.43 | 38.84 | 38.43 | 38.81 | 00:00:00 | | 2012-08-21 | 3,229,300 | 38.80 | 38.82 | 38.57 | 38.63 | 00:00:00 | | 2012-08-22 | 2,849,000 | 38.55 | 38.63 | 38.36 | 38.46 | 00:00:00 | | 2012-08-23 | 2,501,400 | 38.53 | 38.54 | 38.30 | 38.33 | 00:00:00 | | 2012-08-24 | 5,481,100 | 38.29 | 39.09 | 38.29 | 39.04 | 00:00:00 | | 2012-08-27 | 5,142,400 | 39.01 | 39.55 | 39.01 | 39.41 | 00:00:00 | | 2012-08-28 | 3,655,200 | 39.37 | 39.69 | 39.37 | 39.44 | 00:00:00 | | 2012-08-29 | 4,648,300 | 39.55 | 39.76 | 39.43 | 39.57 | 00:00:00 | | 2012-08-30 | 2,967,200 | 39.53 | 39.59 | 39.23 | 39.34 | 00:00:00 | | 2012-08-31 | 3,606,100 | 39.47 | 39.47 | 39.15 | 39.33 | 00:00:00 | | 2012-09-04 | 4,182,800 | 39.15 | 39.38 | 39.03 | 39.33 | 00:00:00 | | 2012-09-05 | 3,584,000 | 39.30 | 39.30 | 38.86 | 38.99 | 00:00:00 | | 2012-09-06 | 4,129,100 | 39.22 | 39.35 | 39.11 | 39.32 | 00:00:00 | | 2012-09-07 | 4,537,200 | 39.33 | 39.48 | 39.14 | 39.24 | 00:00:00 | | 2012-09-10 | 3,080,900 | 39.32 | 39.43 | 39.17 | 39.29 | 00:00:00 | | 2012-09-11 | 4,441,900 | 39.36 | 39.39 | 39.08 | 39.29 | 00:00:00 | | 2012-09-12 | 3,605,500 | 39.36 | 39.50 | 39.09 | 39.30 | 00:00:00 | | 2012-09-13 | 4,422,500 | 39.30 | 39.49 | 38.93 | 39.46 | 00:00:00 | | 2012-09-14 | 6,385,200 | 39.25 | 39.25 | 38.78 | 38.89 | 00:00:00 | | 2012-09-17 | 4,793,100 | 38.80 | 39.14 | 38.79 | 38.96 | 00:00:00 | | 2012-09-18 | 7,412,600 | 38.96 | 39.40 | 38.96 | 39.31 | 00:00:00 | | 2012-09-19 | 10,463,700 | 39.60 | 40.24 | 39.45 | 40.02 | 00:00:00 | | 2012-09-20 | 6,822,800 | 40.08 | 40.76 | 40.08 | 40.44 | 00:00:00 | | 2012-09-21 | 6,507,800 | 40.45 | 40.52 | 40.17 | 40.30 | 00:00:00 | | 2012-09-24 | 2,818,700 | 40.22 | 40.34 | 40.04 | 40.23 | 00:00:00 | | 2012-09-25 | 4,297,300 | 40.27 | 40.34 | 40.00 | 40.11 | 00:00:00 | | 2012-09-26 | 3,502,700 | 40.06 | 40.22 | 39.91 | 39.95 | 00:00:00 | | 2012-09-27 | 3,067,700 | 39.96 | 40.08 | 39.70 | 39.89 | 00:00:00 | | 2012-09-28 | 3,073,300 | 39.82 | 39.90 | 39.54 | 39.85 | 00:00:00 | | 2012-10-01 | 3,551,000 | 39.79 | 40.16 | 39.72 | 39.97 | 00:00:00 | | 2012-10-02 | 3,334,500 | 40.07 | 40.25 | 39.95 | 40.12 | 00:00:00 | | 2012-10-03 | 2,952,800 | 40.17 | 40.26 | 39.90 | 40.17 | 00:00:00 | | 2012-10-04 | 2,794,500 | 40.24 | 40.37 | 40.12 | 40.32 | 00:00:00 | | 2012-10-05 | 3,208,500 | 40.20 | 40.31 | 39.99 | 40.05 | 00:00:00 | | 2012-10-08 | 2,558,000 | 39.85 | 40.07 | 39.65 | 39.81 | 00:00:00 | | 2012-10-09 | 3,090,900 | 39.78 | 39.93 | 39.51 | 39.51 | 00:00:00 | | 2012-10-10 | 2,843,800 | 39.60 | 39.85 | 39.56 | 39.58 | 00:00:00 | | 2012-10-11 | 3,947,100 | 39.76 | 39.82 | 39.50 | 39.50 | 00:00:00 | | 2012-10-12 | 3,639,700 | 39.60 | 39.63 | 39.07 | 39.19 | 00:00:00 | | 2012-10-15 | 3,580,700 | 39.22 | 39.42 | 39.11 | 39.30 | 00:00:00 | | 2012-10-16 | 3,121,500 | 39.53 | 39.86 | 39.43 | 39.70 | 00:00:00 | | 2012-10-17 | 2,625,000 | 39.88 | 40.21 | 39.75 | 40.07 | 00:00:00 | | 2012-10-18 | 4,411,400 | 40.08 | 40.62 | 39.93 | 40.50 | 00:00:00 | | 2012-10-19 | 3,724,700 | 40.50 | 40.52 | 39.95 | 39.99 | 00:00:00 | | 2012-10-22 | 2,886,200 | 39.90 | 39.96 | 39.45 | 39.82 | 00:00:00 | | 2012-10-23 | 2,740,200 | 39.54 | 39.66 | 39.32 | 39.48 | 00:00:00 | | 2012-10-24 | 3,176,700 | 39.54 | 39.78 | 39.50 | 39.58 | 00:00:00 | | 2012-10-25 | 3,069,700 | 39.78 | 39.91 | 39.65 | 39.91 | 00:00:00 | | 2012-10-26 | 3,013,500 | 39.95 | 39.97 | 39.63 | 39.85 | 00:00:00 | | 2012-10-31 | 5,189,400 | 39.81 | 40.09 | 39.75 | 40.08 | 00:00:00 | | 2012-11-01 | 3,925,700 | 40.17 | 40.30 | 39.85 | 40.18 | 00:00:00 | | 2012-11-02 | 3,431,900 | 40.29 | 40.35 | 39.78 | 39.81 | 00:00:00 | | 2012-11-05 | 4,154,800 | 39.70 | 39.87 | 39.51 | 39.77 | 00:00:00 | | 2012-11-06 | 3,684,300 | 39.81 | 40.04 | 39.76 | 39.80 | 00:00:00 | | 2012-11-07 | 3,876,300 | 39.72 | 39.98 | 39.47 | 39.72 | 00:00:00 | | 2012-11-08 | 3,512,100 | 39.67 | 39.67 | 39.31 | 39.31 | 00:00:00 | | 2012-11-09 | 2,662,100 | 39.23 | 39.66 | 39.15 | 39.37 | 00:00:00 | | 2012-11-12 | 2,503,000 | 39.38 | 39.41 | 39.14 | 39.20 | 00:00:00 | | 2012-11-13 | 3,632,800 | 39.18 | 39.58 | 39.16 | 39.35 | 00:00:00 | | 2012-11-14 | 7,973,500 | 39.35 | 40.30 | 39.35 | 39.86 | 00:00:00 | | 2012-11-15 | 5,461,800 | 39.79 | 40.00 | 39.75 | 39.87 | 00:00:00 | | 2012-11-16 | 4,133,000 | 39.91 | 39.97 | 39.55 | 39.79 | 00:00:00 | | 2012-11-19 | 4,361,600 | 39.94 | 40.46 | 39.92 | 40.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
