|
 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 | | 2012-11-19 | 4,361,600 | 39.94 | 40.46 | 39.92 | 40.46 | 00:00:00 | | 2012-11-20 | 3,437,400 | 40.31 | 40.49 | 40.10 | 40.42 | 00:00:00 | | 2012-11-21 | 2,369,900 | 40.43 | 40.47 | 40.22 | 40.46 | 00:00:00 | | 2012-11-23 | 1,329,400 | 40.50 | 40.77 | 40.41 | 40.77 | 00:00:00 | | 2012-11-26 | 2,358,200 | 40.65 | 40.69 | 40.34 | 40.45 | 00:00:00 | | 2012-11-27 | 2,750,900 | 40.50 | 40.89 | 40.50 | 40.62 | 00:00:00 | | 2012-11-28 | 3,570,800 | 40.60 | 40.78 | 40.48 | 40.65 | 00:00:00 | | 2012-11-29 | 3,349,100 | 40.59 | 40.89 | 40.57 | 40.80 | 00:00:00 | | 2012-11-30 | 4,754,900 | 40.82 | 40.99 | 40.60 | 40.99 | 00:00:00 | | 2012-12-03 | 3,952,600 | 41.03 | 41.03 | 40.48 | 40.48 | 00:00:00 | | 2012-12-04 | 3,221,600 | 40.58 | 40.75 | 40.51 | 40.63 | 00:00:00 | | 2012-12-05 | 3,353,400 | 40.69 | 40.99 | 40.64 | 40.95 | 00:00:00 | | 2012-12-06 | 2,947,300 | 41.03 | 41.03 | 40.52 | 40.73 | 00:00:00 | | 2012-12-07 | 3,072,200 | 40.83 | 40.95 | 40.66 | 40.94 | 00:00:00 | | 2012-12-10 | 3,099,300 | 40.94 | 41.01 | 40.76 | 41.00 | 00:00:00 | | 2012-12-11 | 4,471,400 | 41.05 | 41.49 | 40.98 | 41.39 | 00:00:00 | | 2012-12-12 | 3,719,900 | 41.43 | 41.46 | 41.14 | 41.28 | 00:00:00 | | 2012-12-13 | 3,731,700 | 41.33 | 41.62 | 41.29 | 41.49 | 00:00:00 | | 2012-12-14 | 3,118,900 | 41.40 | 41.52 | 41.30 | 41.45 | 00:00:00 | | 2012-12-17 | 4,312,200 | 41.50 | 41.73 | 41.37 | 41.73 | 00:00:00 | | 2012-12-18 | 5,527,000 | 41.64 | 41.77 | 41.36 | 41.77 | 00:00:00 | | 2012-12-19 | 5,644,900 | 41.79 | 41.88 | 41.16 | 41.27 | 00:00:00 | | 2012-12-20 | 3,531,400 | 41.47 | 41.65 | 41.31 | 41.57 | 00:00:00 | | 2012-12-21 | 5,812,700 | 41.52 | 41.65 | 40.76 | 41.10 | 00:00:00 | | 2012-12-24 | 1,139,300 | 41.03 | 41.16 | 40.86 | 41.00 | 00:00:00 | | 2012-12-26 | 2,235,100 | 40.98 | 41.07 | 40.58 | 40.70 | 00:00:00 | | 2012-12-27 | 2,259,700 | 40.70 | 40.79 | 40.31 | 40.58 | 00:00:00 | | 2012-12-28 | 3,316,700 | 40.40 | 40.55 | 40.04 | 40.06 | 00:00:00 | | 2012-12-31 | 4,230,900 | 39.85 | 40.46 | 39.75 | 40.42 | 00:00:00 | | 2013-01-02 | 3,998,000 | 40.90 | 41.32 | 40.76 | 41.32 | 00:00:00 | | 2013-01-03 | 4,064,900 | 41.44 | 41.49 | 41.17 | 41.34 | 00:00:00 | | 2013-01-04 | 4,054,700 | 41.44 | 41.87 | 41.29 | 41.77 | 00:00:00 | | 2013-01-07 | 4,724,300 | 41.60 | 41.75 | 41.42 | 41.60 | 00:00:00 | | 2013-01-08 | 4,949,100 | 41.19 | 41.38 | 41.00 | 41.27 | 00:00:00 | | 2013-01-09 | 2,847,500 | 41.27 | 41.37 | 41.04 | 41.23 | 00:00:00 | | 2013-01-10 | 3,760,400 | 41.29 | 41.60 | 41.15 | 41.60 | 00:00:00 | | 2013-01-11 | 7,339,100 | 40.99 | 41.15 | 40.44 | 40.62 | 00:00:00 | | 2013-01-14 | 3,475,300 | 40.69 | 41.08 | 40.65 | 40.93 | 00:00:00 | | 2013-01-15 | 3,275,200 | 40.87 | 40.91 | 40.70 | 40.82 | 00:00:00 | | 2013-01-16 | 3,312,400 | 40.83 | 41.02 | 40.74 | 40.84 | 00:00:00 | | 2013-01-17 | 3,050,200 | 40.93 | 41.31 | 40.90 | 41.15 | 00:00:00 | | 2013-01-18 | 2,954,500 | 41.19 | 41.37 | 41.11 | 41.37 | 00:00:00 | | 2013-01-22 | 2,745,300 | 41.39 | 41.60 | 41.32 | 41.49 | 00:00:00 | | 2013-01-23 | 2,192,500 | 41.49 | 41.60 | 41.27 | 41.51 | 00:00:00 | | 2013-02-05 | 3,319,700 | 41.94 | 42.33 | 41.91 | 42.13 | 00:00:00 | | 2013-02-14 | 11,824,000 | 43.20 | 44.52 | 43.02 | 44.31 | 00:00:00 | | 2013-02-15 | 6,661,400 | 44.59 | 44.62 | 44.14 | 44.59 | 00:00:00 | | 2013-02-19 | 6,384,900 | 44.67 | 45.44 | 44.50 | 45.43 | 00:00:00 | | 2013-02-20 | 5,389,200 | 45.39 | 45.73 | 45.14 | 45.47 | 00:00:00 | | 2013-02-21 | 3,933,800 | 45.39 | 45.45 | 45.18 | 45.33 | 00:00:00 | | 2013-02-25 | 4,307,400 | 45.74 | 46.01 | 45.42 | 45.42 | 00:00:00 | | 2013-02-28 | 3,379,400 | 46.28 | 46.47 | 46.10 | 46.25 | 00:00:00 | | 2013-03-05 | 4,314,000 | 46.50 | 46.69 | 46.39 | 46.49 | 00:00:00 | | 2013-03-15 | 5,181,400 | 46.21 | 46.40 | 46.02 | 46.24 | 00:00:00 | | 2013-03-18 | 3,547,000 | 45.98 | 46.46 | 45.93 | 46.33 | 00:00:00 | | 2013-03-21 | 7,078,500 | 47.55 | 48.31 | 47.30 | 47.86 | 00:00:00 | | 2013-03-22 | 3,281,200 | 47.94 | 48.29 | 47.90 | 48.15 | 00:00:00 | | 2013-03-25 | 3,381,800 | 48.17 | 48.64 | 47.85 | 48.08 | 00:00:00 | | 2013-04-02 | 3,659,600 | 48.81 | 49.14 | 48.68 | 48.81 | 00:00:00 | | 2013-04-03 | 4,437,000 | 48.80 | 48.80 | 48.13 | 48.27 | 00:00:00 | | 2013-04-04 | 5,303,300 | 48.35 | 49.05 | 48.35 | 49.02 | 00:00:00 | | 2013-04-05 | 3,624,400 | 48.75 | 48.85 | 48.41 | 48.74 | 00:00:00 | | 2013-04-11 | 3,174,100 | 49.20 | 49.58 | 49.05 | 49.25 | 00:00:00 | | 2013-04-12 | 2,314,700 | 49.16 | 49.41 | 48.95 | 49.35 | 00:00:00 | | 2013-04-17 | 3,421,200 | 49.74 | 49.85 | 49.42 | 49.54 | 00:00:00 | | 2013-04-18 | 3,724,600 | 49.61 | 49.91 | 49.52 | 49.86 | 00:00:00 | | 2013-04-19 | 4,231,600 | 49.97 | 50.52 | 49.90 | 50.34 | 00:00:00 | | 2013-04-25 | 3,900,700 | 49.42 | 49.68 | 49.22 | 49.39 | 00:00:00 | | 2013-04-26 | 2,366,500 | 49.42 | 49.82 | 49.39 | 49.68 | 00:00:00 | | 2013-04-29 | 2,821,800 | 49.70 | 50.30 | 49.70 | 50.21 | 00:00:00 | | 2013-05-02 | 2,626,300 | 50.35 | 50.59 | 50.17 | 50.45 | 00:00:00 | | 2013-05-03 | 2,733,100 | 50.69 | 50.87 | 50.43 | 50.72 | 00:00:00 | | 2013-05-06 | 4,080,400 | 50.55 | 50.61 | 49.52 | 49.59 | 00:00:00 | | 2013-05-07 | 4,117,400 | 49.73 | 50.76 | 49.64 | 50.76 | 00:00:00 | | 2013-05-08 | 4,217,300 | 50.73 | 50.84 | 49.74 | 49.94 | 00:00:00 | | 2013-05-09 | 3,073,300 | 50.03 | 50.13 | 49.50 | 49.63 | 00:00:00 | | 2013-05-21 | 4,614,300 | 49.13 | 49.52 | 48.87 | 49.36 | 00:00:00 | | 2013-05-22 | 4,708,200 | 49.30 | 49.79 | 48.89 | 49.03 | 00:00:00 | | 2013-05-28 | 2,902,500 | 49.44 | 49.49 | 48.87 | 49.11 | 00:00:00 | | 2013-05-29 | 4,187,800 | 48.78 | 49.15 | 47.84 | 48.18 | 00:00:00 | | 2013-05-30 | 3,755,400 | 47.93 | 48.28 | 47.62 | 47.84 | 00:00:00 | | 2013-06-06 | 3,970,200 | 47.26 | 47.48 | 47.05 | 47.40 | 00:00:00 | | 2013-06-07 | 3,431,900 | 47.64 | 48.13 | 47.51 | 48.08 | 00:00:00 | | 2013-06-10 | 2,954,600 | 48.11 | 48.20 | 47.72 | 48.20 | 00:00:00 | | 2013-06-20 | 4,301,000 | 48.86 | 49.12 | 48.15 | 48.21 | 00:00:00 | | 2013-06-21 | 4,961,100 | 48.58 | 48.84 | 48.35 | 48.64 | 00:00:00 | | 2013-07-02 | 3,222,800 | 48.78 | 49.31 | 48.66 | 49.17 | 00:00:00 | | 2013-07-03 | 2,144,900 | 49.12 | 49.21 | 48.78 | 48.95 | 00:00:00 | | 2013-07-08 | 3,989,300 | 48.98 | 49.52 | 48.79 | 49.30 | 00:00:00 | | 2013-07-15 | 2,628,000 | 51.15 | 51.58 | 51.09 | 51.22 | 00:00:00 | | 2013-07-29 | 2,163,300 | 51.52 | 51.98 | 51.40 | 51.83 | 00:00:00 | | 2013-08-16 | 5,792,500 | 50.02 | 50.10 | 49.13 | 49.38 | 00:00:00 | | 2013-08-19 | 2,878,000 | 49.28 | 49.66 | 49.28 | 49.50 | 00:00:00 | | 2013-08-20 | 3,211,300 | 49.54 | 49.74 | 49.40 | 49.40 | 00:00:00 | | 2013-08-21 | 3,340,600 | 49.44 | 49.58 | 49.02 | 49.07 | 00:00:00 | | 2013-08-22 | 2,349,000 | 49.11 | 49.54 | 48.87 | 49.30 | 00:00:00 | | 2013-08-23 | 2,293,100 | 49.45 | 49.93 | 49.35 | 49.82 | 00:00:00 | | 2013-08-27 | 3,593,000 | 49.09 | 49.49 | 49.00 | 49.14 | 00:00:00 | | 2013-08-28 | 2,936,700 | 49.02 | 49.19 | 48.73 | 48.74 | 00:00:00 | | 2013-08-30 | 3,064,300 | 49.24 | 49.37 | 48.95 | 49.32 | 00:00:00 | | 2013-09-06 | 2,652,600 | 49.25 | 49.50 | 48.85 | 49.19 | 00:00:00 | | 2013-09-09 | 3,423,700 | 49.15 | 49.43 | 48.99 | 49.06 | 00:00:00 | | 2013-09-10 | 5,745,700 | 49.32 | 49.48 | 48.60 | 48.71 | 00:00:00 | | 2013-09-11 | 6,864,400 | 48.65 | 48.96 | 48.44 | 48.80 | 00:00:00 | | 2013-09-16 | 3,230,800 | 49.74 | 50.07 | 49.66 | 49.73 | 00:00:00 | | 2013-09-23 | 2,881,600 | 48.68 | 48.73 | 48.33 | 48.64 | 00:00:00 | | 2013-09-26 | 1,728,900 | 48.48 | 48.64 | 48.30 | 48.52 | 00:00:00 | | 2013-09-27 | 2,842,600 | 48.30 | 48.40 | 47.99 | 48.08 | 00:00:00 | | 2013-09-30 | 3,262,800 | 47.77 | 47.93 | 47.50 | 47.92 | 00:00:00 | | 2013-10-01 | 3,161,000 | 47.73 | 48.00 | 47.55 | 47.98 | 00:00:00 | | 2013-10-02 | 3,764,900 | 47.91 | 48.01 | 47.40 | 48.01 | 00:00:00 | | 2013-10-07 | 3,374,200 | 47.91 | 48.24 | 47.66 | 47.99 | 00:00:00 | | 2013-10-08 | 4,241,400 | 47.85 | 47.85 | 47.36 | 47.41 | 00:00:00 | | 2013-10-09 | 3,358,900 | 47.54 | 47.97 | 47.31 | 47.68 | 00:00:00 | | 2013-10-14 | 2,036,600 | 48.20 | 48.46 | 47.89 | 48.34 | 00:00:00 | | 2013-10-15 | 1,936,900 | 48.25 | 48.40 | 47.86 | 47.91 | 00:00:00 | | 2013-10-16 | 2,895,900 | 48.21 | 48.80 | 48.17 | 48.77 | 00:00:00 | | 2013-10-31 | 2,620,900 | 50.65 | 50.80 | 50.36 | 50.42 | 00:00:00 | | 2013-11-01 | 3,600,600 | 50.55 | 50.75 | 50.11 | 50.32 | 00:00:00 | | 2013-11-04 | 1,976,200 | 50.50 | 50.75 | 50.24 | 50.46 | 00:00:00 | | 2013-11-08 | 2,618,000 | 50.20 | 50.54 | 49.65 | 50.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
