|
 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 | | 2013-11-08 | 2,618,000 | 50.20 | 50.54 | 49.65 | 50.54 | 00:00:00 | | 2013-11-11 | 1,642,500 | 50.60 | 50.82 | 50.28 | 50.45 | 00:00:00 | | 2013-11-18 | 3,109,600 | 51.25 | 51.32 | 50.52 | 50.95 | 00:00:00 | | 2013-11-25 | 2,222,500 | 50.26 | 50.41 | 49.82 | 49.88 | 00:00:00 | | 2013-12-02 | 1,996,400 | 50.22 | 50.43 | 49.94 | 50.26 | 00:00:00 | | 2013-12-05 | 2,578,400 | 50.49 | 50.67 | 50.18 | 50.26 | 00:00:00 | | 2013-12-06 | 3,220,600 | 50.63 | 51.51 | 50.59 | 51.50 | 00:00:00 | | 2013-12-09 | 2,958,200 | 51.55 | 51.96 | 51.25 | 51.44 | 00:00:00 | | 2013-12-10 | 2,762,200 | 51.27 | 51.30 | 50.45 | 50.73 | 00:00:00 | | 2013-12-11 | 3,494,100 | 50.79 | 50.93 | 50.35 | 50.59 | 00:00:00 | | 2013-12-12 | 4,073,200 | 50.45 | 50.46 | 49.50 | 49.57 | 00:00:00 | | 2013-12-13 | 2,781,900 | 49.59 | 49.91 | 49.37 | 49.64 | 00:00:00 | | 2013-12-16 | 3,360,200 | 49.78 | 50.12 | 49.60 | 49.91 | 00:00:00 | | 2013-12-17 | 3,729,000 | 49.85 | 50.13 | 49.35 | 49.58 | 00:00:00 | | 2013-12-18 | 7,334,500 | 48.85 | 49.75 | 48.24 | 49.73 | 00:00:00 | | 2013-12-19 | 5,780,700 | 50.28 | 50.28 | 48.53 | 49.36 | 00:00:00 | | 2013-12-20 | 5,604,800 | 49.32 | 49.56 | 49.07 | 49.30 | 00:00:00 | | 2013-12-23 | 3,259,100 | 49.30 | 49.45 | 48.68 | 49.16 | 00:00:00 | | 2013-12-26 | 2,162,900 | 49.45 | 49.74 | 49.33 | 49.70 | 00:00:00 | | 2013-12-27 | 1,805,500 | 49.81 | 50.11 | 49.63 | 49.84 | 00:00:00 | | 2013-12-30 | 2,052,100 | 49.90 | 50.00 | 49.69 | 49.96 | 00:00:00 | | 2013-12-31 | 1,928,800 | 49.93 | 50.01 | 49.63 | 49.91 | 00:00:00 | | 2014-01-09 | 4,565,600 | 48.64 | 49.07 | 48.60 | 49.00 | 00:00:00 | | 2014-01-10 | 2,797,700 | 49.17 | 49.31 | 49.04 | 49.29 | 00:00:00 | | 2014-01-13 | 2,674,600 | 49.13 | 49.47 | 48.73 | 48.81 | 00:00:00 | | 2014-01-14 | 4,311,800 | 48.27 | 49.02 | 48.25 | 48.80 | 00:00:00 | | 2014-01-15 | 3,929,400 | 48.93 | 48.95 | 48.35 | 48.40 | 00:00:00 | | 2014-01-16 | 3,255,100 | 48.30 | 48.73 | 48.26 | 48.52 | 00:00:00 | | 2014-01-17 | 3,790,700 | 48.44 | 48.60 | 48.22 | 48.28 | 00:00:00 | | 2014-01-22 | 2,986,500 | 48.54 | 48.98 | 48.50 | 48.77 | 00:00:00 | | 2014-01-23 | 3,504,100 | 48.50 | 48.83 | 48.21 | 48.71 | 00:00:00 | | 2014-01-27 | 3,413,400 | 48.34 | 48.79 | 48.28 | 48.53 | 00:00:00 | | 2014-01-28 | 3,129,000 | 48.53 | 49.13 | 48.50 | 48.96 | 00:00:00 | | 2014-01-29 | 5,125,700 | 48.67 | 48.71 | 47.85 | 47.94 | 00:00:00 | | 2014-01-30 | 3,290,600 | 48.07 | 48.66 | 47.94 | 48.57 | 00:00:00 | | 2014-01-31 | 3,734,200 | 48.02 | 48.37 | 47.72 | 48.02 | 00:00:00 | | 2014-02-03 | 4,716,800 | 48.07 | 48.07 | 46.83 | 46.86 | 00:00:00 | | 2014-02-04 | 2,649,200 | 46.99 | 47.29 | 46.90 | 47.09 | 00:00:00 | | 2014-02-05 | 3,004,400 | 46.89 | 47.46 | 46.70 | 47.36 | 00:00:00 | | 2014-02-10 | 1,863,000 | 47.96 | 48.35 | 47.84 | 48.31 | 00:00:00 | | 2014-02-21 | 2,937,200 | 49.89 | 50.09 | 49.49 | 49.51 | 00:00:00 | | 2014-02-27 | 2,172,300 | 49.48 | 49.83 | 49.45 | 49.78 | 00:00:00 | | 2014-02-28 | 3,337,200 | 49.82 | 50.32 | 49.79 | 50.03 | 00:00:00 | | 2014-03-03 | 3,464,600 | 49.52 | 50.01 | 49.52 | 49.86 | 00:00:00 | | 2014-03-04 | 3,823,600 | 50.22 | 50.76 | 50.12 | 50.74 | 00:00:00 | | 2014-03-05 | 2,317,300 | 50.62 | 50.91 | 50.46 | 50.64 | 00:00:00 | | 2014-03-10 | 2,581,800 | 50.55 | 50.57 | 50.28 | 50.45 | 00:00:00 | | 2014-03-11 | 2,281,100 | 50.56 | 50.84 | 50.40 | 50.74 | 00:00:00 | | 2014-03-12 | 2,964,600 | 50.61 | 51.40 | 50.55 | 51.35 | 00:00:00 | | 2014-03-17 | 3,428,800 | 50.04 | 50.53 | 49.97 | 50.43 | 00:00:00 | | 2014-03-18 | 3,060,800 | 50.71 | 50.99 | 50.35 | 50.71 | 00:00:00 | | 2014-03-19 | 3,417,800 | 50.65 | 51.40 | 50.61 | 50.74 | 00:00:00 | | 2014-03-20 | 3,369,600 | 50.88 | 51.29 | 50.72 | 51.05 | 00:00:00 | | 2014-03-21 | 6,460,100 | 51.44 | 51.70 | 51.03 | 51.03 | 00:00:00 | | 2014-03-24 | 3,534,500 | 51.22 | 51.44 | 50.72 | 50.72 | 00:00:00 | | 2014-03-25 | 3,425,200 | 51.03 | 51.25 | 50.80 | 51.08 | 00:00:00 | | 2014-03-26 | 4,643,700 | 51.05 | 51.21 | 50.84 | 51.10 | 00:00:00 | | 2014-03-27 | 4,844,200 | 51.07 | 51.36 | 50.96 | 51.08 | 00:00:00 | | 2014-03-28 | 1,943,100 | 51.37 | 51.52 | 51.13 | 51.30 | 00:00:00 | | 2014-04-10 | 4,626,400 | 51.36 | 52.04 | 50.98 | 51.00 | 00:00:00 | | 2014-04-11 | 4,236,400 | 51.02 | 51.54 | 50.97 | 51.15 | 00:00:00 | | 2014-04-14 | 2,618,200 | 51.47 | 51.55 | 51.04 | 51.30 | 00:00:00 | | 2014-04-21 | 2,039,100 | 52.07 | 52.49 | 51.92 | 52.30 | 00:00:00 | | 2014-04-22 | 2,163,100 | 52.16 | 52.40 | 52.02 | 52.19 | 00:00:00 | | 2014-04-23 | 2,660,800 | 52.23 | 52.65 | 52.13 | 52.37 | 00:00:00 | | 2014-04-24 | 2,290,600 | 52.33 | 52.54 | 52.24 | 52.43 | 00:00:00 | | 2014-04-25 | 2,205,000 | 52.43 | 52.67 | 52.14 | 52.29 | 00:00:00 | | 2014-04-29 | 2,055,600 | 53.27 | 53.39 | 52.77 | 52.81 | 00:00:00 | | 2014-04-30 | 2,273,400 | 52.78 | 53.09 | 52.75 | 53.02 | 00:00:00 | | 2014-05-01 | 2,115,300 | 53.22 | 53.25 | 52.46 | 52.68 | 00:00:00 | | 2014-05-02 | 1,943,300 | 52.54 | 52.89 | 52.47 | 52.75 | 00:00:00 | | 2014-05-05 | 1,773,700 | 52.58 | 53.06 | 52.45 | 53.01 | 00:00:00 | | 2014-05-06 | 2,309,100 | 52.99 | 53.34 | 52.84 | 52.86 | 00:00:00 | | 2014-05-07 | 2,637,700 | 53.07 | 53.64 | 53.04 | 53.54 | 00:00:00 | | 2014-05-08 | 2,208,800 | 53.44 | 53.69 | 53.32 | 53.67 | 00:00:00 | | 2014-05-14 | 1,480,600 | 54.40 | 54.42 | 54.01 | 54.10 | 00:00:00 | | 2014-05-20 | 2,100,900 | 53.70 | 53.70 | 53.27 | 53.48 | 00:00:00 | | 2014-05-21 | 1,842,700 | 53.50 | 53.56 | 53.16 | 53.48 | 00:00:00 | | 2014-05-22 | 1,694,000 | 53.50 | 53.80 | 53.31 | 53.74 | 00:00:00 | | 2014-05-23 | 1,317,100 | 53.75 | 53.91 | 53.74 | 53.81 | 00:00:00 | | 2014-05-28 | 1,828,700 | 54.35 | 54.37 | 54.20 | 54.24 | 00:00:00 | | 2014-06-02 | 1,883,300 | 54.87 | 55.06 | 54.75 | 54.91 | 00:00:00 | | 2014-06-10 | 1,772,200 | 55.07 | 55.28 | 54.94 | 55.16 | 00:00:00 | | 2014-06-11 | 1,559,600 | 55.14 | 55.24 | 54.65 | 54.75 | 00:00:00 | | 2014-06-12 | 2,276,700 | 54.51 | 54.75 | 54.01 | 54.20 | 00:00:00 | | 2014-06-13 | 2,414,400 | 54.26 | 54.45 | 54.09 | 54.31 | 00:00:00 | | 2014-06-17 | 2,379,800 | 54.31 | 54.41 | 54.19 | 54.29 | 00:00:00 | | 2014-06-18 | 3,641,600 | 54.06 | 54.71 | 54.00 | 54.68 | 00:00:00 | | 2014-06-30 | 4,011,100 | 52.25 | 52.84 | 52.08 | 52.54 | 00:00:00 | | 2014-07-01 | 3,924,100 | 52.18 | 53.12 | 52.18 | 52.90 | 00:00:00 | | 2014-07-02 | 2,465,300 | 52.89 | 53.14 | 52.80 | 53.01 | 00:00:00 | | 2014-07-07 | 2,934,100 | 53.10 | 53.65 | 53.10 | 53.42 | 00:00:00 | | 2014-07-08 | 4,049,900 | 53.00 | 53.42 | 52.73 | 53.10 | 00:00:00 | | 2014-07-09 | 2,711,900 | 53.33 | 53.43 | 53.03 | 53.26 | 00:00:00 | | 2014-07-10 | 2,737,800 | 52.90 | 53.26 | 52.73 | 53.02 | 00:00:00 | | 2014-07-15 | 2,430,200 | 53.01 | 53.11 | 52.89 | 52.93 | 00:00:00 | | 2014-07-16 | 2,831,200 | 52.98 | 53.12 | 52.71 | 53.08 | 00:00:00 | | 2014-07-21 | 1,699,300 | 52.94 | 53.09 | 52.77 | 52.86 | 00:00:00 | | 2014-07-25 | 1,665,300 | 52.92 | 52.99 | 52.63 | 52.81 | 00:00:00 | | 2014-08-06 | 3,270,600 | 50.82 | 51.78 | 50.71 | 51.72 | 00:00:00 | | 2014-08-07 | 1,872,200 | 51.35 | 51.92 | 51.17 | 51.28 | 00:00:00 | | 2014-08-11 | 2,422,600 | 52.02 | 52.72 | 52.02 | 52.44 | 00:00:00 | | 2014-08-12 | 1,908,500 | 52.25 | 52.57 | 52.17 | 52.48 | 00:00:00 | | 2014-08-13 | 1,607,700 | 52.69 | 52.70 | 52.40 | 52.55 | 00:00:00 | | 2014-08-14 | 1,696,700 | 52.50 | 52.78 | 52.48 | 52.78 | 00:00:00 | | 2014-08-15 | 1,973,200 | 52.93 | 53.15 | 52.37 | 52.66 | 00:00:00 | | 2014-08-19 | 1,637,400 | 53.00 | 53.30 | 52.77 | 53.23 | 00:00:00 | | 2014-08-20 | 1,662,000 | 53.05 | 53.52 | 52.91 | 53.42 | 00:00:00 | | 2014-08-25 | 2,269,700 | 53.10 | 53.15 | 52.74 | 52.85 | 00:00:00 | | 2014-09-02 | 2,045,600 | 53.40 | 53.74 | 53.24 | 53.36 | 00:00:00 | | 2014-09-08 | 1,365,700 | 53.54 | 53.83 | 53.47 | 53.51 | 00:00:00 | | 2014-09-09 | 3,897,200 | 53.33 | 53.67 | 53.14 | 53.17 | 00:00:00 | | 2014-09-10 | 2,233,300 | 53.11 | 53.29 | 52.83 | 53.23 | 00:00:00 | | 2014-09-19 | 4,140,100 | 51.45 | 51.45 | 51.09 | 51.28 | 00:00:00 | | 2014-09-22 | 3,550,500 | 51.20 | 51.28 | 50.74 | 50.75 | 00:00:00 | | 2014-10-09 | 3,548,000 | 50.18 | 50.63 | 49.89 | 49.89 | 00:00:00 | | 2014-10-10 | 3,800,300 | 49.89 | 50.51 | 49.77 | 49.81 | 00:00:00 | | 2014-10-13 | 2,955,900 | 50.03 | 50.04 | 49.26 | 49.28 | 00:00:00 | | 2014-10-14 | 2,621,100 | 49.42 | 49.98 | 49.30 | 49.52 | 00:00:00 | | 2014-10-15 | 4,586,100 | 49.17 | 49.42 | 48.32 | 49.11 | 00:00:00 | | 2014-10-22 | 2,170,100 | 50.62 | 50.92 | 50.52 | 50.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
