|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 1,844,900 | 39.31 | 40.19 | 39.31 | 39.69 | 00:00:00 | 2000-12-14 | 483,100 | 40.25 | 40.31 | 39.69 | 39.94 | 00:00:00 | 2000-12-15 | 1,000,000 | 39.31 | 40.44 | 39.31 | 39.62 | 00:00:00 | 2000-12-18 | 1,223,700 | 39.62 | 41.31 | 39.62 | 41.12 | 00:00:00 | 2000-12-19 | 1,147,300 | 41.50 | 41.88 | 40.75 | 40.88 | 00:00:00 | 2000-12-20 | 1,172,400 | 40.88 | 41.69 | 40.62 | 41.69 | 00:00:00 | 2000-12-21 | 1,165,800 | 41.88 | 41.94 | 41.06 | 41.69 | 00:00:00 | 2000-12-22 | 1,278,300 | 41.75 | 42.62 | 41.62 | 42.50 | 00:00:00 | 2000-12-26 | 1,254,200 | 42.50 | 43.81 | 42.50 | 43.75 | 00:00:00 | 2000-12-27 | 1,061,700 | 44.00 | 44.62 | 43.75 | 44.12 | 00:00:00 | 2000-12-28 | 557,800 | 44.50 | 44.62 | 43.94 | 44.31 | 00:00:00 | 2000-12-29 | 970,900 | 44.31 | 45.31 | 44.25 | 44.56 | 00:00:00 | 2001-01-02 | 763,300 | 44.00 | 44.81 | 43.81 | 44.00 | 00:00:00 | 2001-01-03 | 1,537,600 | 44.25 | 44.38 | 42.75 | 43.19 | 00:00:00 | 2001-01-04 | 2,413,100 | 42.81 | 42.88 | 41.12 | 41.88 | 00:00:00 | 2001-01-05 | 1,084,900 | 41.69 | 42.94 | 41.44 | 42.81 | 00:00:00 | 2001-01-08 | 741,700 | 42.19 | 43.19 | 42.19 | 43.06 | 00:00:00 | 2001-01-09 | 852,600 | 43.12 | 43.19 | 42.25 | 43.06 | 00:00:00 | 2001-01-10 | 634,500 | 43.12 | 43.12 | 42.31 | 42.69 | 00:00:00 | 2001-01-11 | 1,294,900 | 42.69 | 42.69 | 41.50 | 41.50 | 00:00:00 | 2001-01-12 | 1,068,100 | 41.31 | 41.44 | 40.38 | 41.00 | 00:00:00 | 2001-01-16 | 1,163,100 | 41.00 | 42.12 | 41.00 | 42.00 | 00:00:00 | 2001-01-17 | 1,052,800 | 41.50 | 41.69 | 41.12 | 41.25 | 00:00:00 | 2001-01-18 | 710,700 | 41.12 | 41.44 | 40.88 | 41.12 | 00:00:00 | 2001-01-19 | 1,185,200 | 40.50 | 40.56 | 40.12 | 40.56 | 00:00:00 | 2001-01-22 | 591,000 | 40.38 | 40.75 | 40.25 | 40.69 | 00:00:00 | 2001-01-23 | 1,015,200 | 40.81 | 41.12 | 40.31 | 40.75 | 00:00:00 | 2001-01-24 | 1,500,600 | 40.75 | 41.12 | 40.12 | 40.38 | 00:00:00 | 2001-01-25 | 1,295,200 | 40.38 | 40.88 | 40.06 | 40.50 | 00:00:00 | 2001-01-26 | 941,800 | 40.75 | 41.19 | 40.19 | 40.56 | 00:00:00 | 2001-01-29 | 664,700 | 40.31 | 40.76 | 39.94 | 40.31 | 00:00:00 | 2001-01-30 | 1,013,600 | 40.31 | 40.93 | 39.99 | 40.74 | 00:00:00 | 2001-01-31 | 1,374,000 | 40.75 | 42.37 | 40.57 | 41.90 | 00:00:00 | 2001-02-01 | 645,000 | 42.15 | 42.15 | 41.50 | 41.96 | 00:00:00 | 2001-02-02 | 431,200 | 41.99 | 41.99 | 41.36 | 41.51 | 00:00:00 | 2001-02-05 | 583,900 | 41.85 | 42.42 | 41.56 | 42.13 | 00:00:00 | 2001-02-06 | 1,423,100 | 42.38 | 43.95 | 42.01 | 43.35 | 00:00:00 | 2001-02-07 | 1,456,900 | 43.10 | 44.80 | 43.02 | 44.25 | 00:00:00 | 2001-02-08 | 1,351,500 | 44.25 | 44.99 | 44.00 | 44.21 | 00:00:00 | 2001-02-09 | 1,033,400 | 43.75 | 44.45 | 43.15 | 43.20 | 00:00:00 | 2001-02-12 | 707,900 | 43.20 | 43.60 | 42.90 | 43.47 | 00:00:00 | 2001-02-13 | 1,344,200 | 43.72 | 44.79 | 43.21 | 44.31 | 00:00:00 | 2001-02-14 | 1,201,900 | 43.92 | 44.08 | 43.30 | 43.74 | 00:00:00 | 2001-02-15 | 916,000 | 43.61 | 44.17 | 43.16 | 43.95 | 00:00:00 | 2001-02-16 | 568,800 | 43.98 | 44.40 | 43.73 | 44.23 | 00:00:00 | 2001-02-20 | 1,214,500 | 44.00 | 45.40 | 43.90 | 44.61 | 00:00:00 | 2001-02-21 | 839,700 | 44.97 | 44.98 | 44.05 | 44.29 | 00:00:00 | 2001-02-22 | 856,600 | 44.00 | 44.29 | 43.02 | 43.40 | 00:00:00 | 2001-02-23 | 974,300 | 43.15 | 43.76 | 42.82 | 43.47 | 00:00:00 | 2001-02-26 | 834,300 | 43.50 | 44.20 | 43.30 | 43.94 | 00:00:00 | 2001-02-27 | 1,179,400 | 44.00 | 44.19 | 43.20 | 44.08 | 00:00:00 | 2001-02-28 | 1,212,800 | 44.08 | 44.90 | 44.08 | 44.85 | 00:00:00 | 2001-03-01 | 1,198,100 | 44.85 | 45.10 | 44.62 | 45.05 | 00:00:00 | 2001-03-02 | 963,200 | 45.30 | 45.82 | 44.97 | 45.63 | 00:00:00 | 2001-03-05 | 1,065,300 | 45.50 | 46.35 | 44.90 | 46.13 | 00:00:00 | 2001-03-06 | 885,000 | 45.83 | 45.83 | 44.87 | 45.21 | 00:00:00 | 2001-03-07 | 889,800 | 44.67 | 45.20 | 44.21 | 45.10 | 00:00:00 | 2001-03-08 | 887,400 | 44.50 | 45.10 | 44.26 | 44.80 | 00:00:00 | 2001-03-09 | 631,200 | 44.90 | 45.00 | 44.52 | 44.59 | 00:00:00 | 2001-03-12 | 1,022,600 | 44.25 | 44.84 | 43.95 | 44.48 | 00:00:00 | 2001-03-13 | 675,100 | 44.23 | 44.25 | 43.70 | 44.14 | 00:00:00 | 2001-03-14 | 951,300 | 43.84 | 43.90 | 42.68 | 43.30 | 00:00:00 | 2001-03-15 | 1,089,600 | 43.30 | 43.30 | 42.25 | 43.18 | 00:00:00 | 2001-03-16 | 1,623,200 | 42.25 | 43.25 | 42.25 | 43.00 | 00:00:00 | 2001-03-19 | 645,300 | 42.75 | 43.23 | 42.52 | 42.66 | 00:00:00 | 2001-03-20 | 889,400 | 42.88 | 43.38 | 42.39 | 42.75 | 00:00:00 | 2001-03-21 | 1,065,100 | 43.05 | 43.32 | 42.35 | 43.00 | 00:00:00 | 2001-03-22 | 1,085,100 | 43.00 | 43.01 | 41.43 | 41.94 | 00:00:00 | 2001-03-23 | 742,600 | 41.64 | 42.40 | 40.75 | 41.81 | 00:00:00 | 2001-03-26 | 889,300 | 42.20 | 42.20 | 41.02 | 41.76 | 00:00:00 | 2001-03-27 | 960,400 | 42.06 | 42.90 | 42.06 | 42.69 | 00:00:00 | 2001-03-28 | 846,400 | 42.69 | 43.45 | 42.35 | 42.85 | 00:00:00 | 2001-03-29 | 841,000 | 42.95 | 43.33 | 42.07 | 42.86 | 00:00:00 | 2001-03-30 | 1,431,600 | 43.16 | 43.50 | 42.86 | 43.01 | 00:00:00 | 2001-04-02 | 849,500 | 43.30 | 43.43 | 42.49 | 42.80 | 00:00:00 | 2001-04-03 | 709,400 | 42.65 | 42.68 | 41.95 | 42.49 | 00:00:00 | 2001-04-04 | 1,431,800 | 42.64 | 43.00 | 42.00 | 42.50 | 00:00:00 | 2001-04-05 | 1,396,100 | 42.50 | 42.50 | 41.31 | 41.57 | 00:00:00 | 2001-04-06 | 1,370,400 | 41.20 | 41.80 | 40.50 | 40.70 | 00:00:00 | 2001-04-09 | 1,074,900 | 41.10 | 41.25 | 40.54 | 40.85 | 00:00:00 | 2001-04-10 | 940,100 | 40.60 | 41.00 | 40.23 | 40.51 | 00:00:00 | 2001-04-11 | 807,000 | 40.76 | 40.76 | 39.95 | 40.15 | 00:00:00 | 2001-04-12 | 722,000 | 40.25 | 40.65 | 40.06 | 40.50 | 00:00:00 | 2001-04-16 | 578,300 | 40.20 | 40.93 | 40.11 | 40.31 | 00:00:00 | 2001-04-17 | 922,900 | 40.20 | 40.80 | 40.08 | 40.40 | 00:00:00 | 2001-04-18 | 1,044,500 | 40.65 | 40.65 | 39.27 | 39.88 | 00:00:00 | 2001-04-19 | 782,900 | 39.65 | 39.98 | 39.28 | 39.71 | 00:00:00 | 2001-04-20 | 2,391,600 | 39.00 | 39.10 | 37.90 | 38.13 | 00:00:00 | 2001-04-23 | 1,633,900 | 37.90 | 38.36 | 37.87 | 37.98 | 00:00:00 | 2001-04-24 | 2,085,700 | 37.60 | 37.98 | 37.26 | 37.54 | 00:00:00 | 2001-04-25 | 2,734,200 | 37.60 | 38.48 | 37.50 | 37.65 | 00:00:00 | 2001-04-26 | 2,067,400 | 37.83 | 39.25 | 37.80 | 38.80 | 00:00:00 | 2001-04-27 | 1,160,600 | 38.55 | 39.40 | 38.40 | 38.99 | 00:00:00 | 2001-04-30 | 2,200,200 | 39.75 | 39.77 | 38.85 | 39.16 | 00:00:00 | 2001-05-01 | 1,582,600 | 39.75 | 39.80 | 39.33 | 39.79 | 00:00:00 | 2001-05-02 | 2,077,500 | 40.50 | 40.81 | 40.00 | 40.39 | 00:00:00 | 2001-05-03 | 745,500 | 40.25 | 40.25 | 39.65 | 39.98 | 00:00:00 | 2001-05-04 | 1,141,300 | 39.99 | 40.68 | 39.90 | 40.68 | 00:00:00 | 2001-05-07 | 795,900 | 40.18 | 40.51 | 39.83 | 40.29 | 00:00:00 | 2001-05-08 | 852,900 | 40.57 | 41.10 | 40.50 | 40.96 | 00:00:00 | 2001-05-09 | 1,485,700 | 40.85 | 41.00 | 40.00 | 40.60 | 00:00:00 | 2001-05-10 | 1,598,500 | 40.35 | 40.47 | 39.88 | 40.00 | 00:00:00 | 2001-05-11 | 614,700 | 40.15 | 40.30 | 39.67 | 39.83 | 00:00:00 | 2001-05-14 | 1,259,500 | 40.00 | 40.18 | 39.88 | 40.06 | 00:00:00 | 2001-05-15 | 741,600 | 40.25 | 40.25 | 39.86 | 39.98 | 00:00:00 | 2001-05-16 | 1,042,300 | 39.95 | 40.69 | 39.90 | 40.60 | 00:00:00 | 2001-05-17 | 901,100 | 40.65 | 40.65 | 39.75 | 39.95 | 00:00:00 | 2001-05-18 | 793,800 | 39.97 | 40.20 | 39.84 | 40.14 | 00:00:00 | 2001-05-21 | 1,534,100 | 40.05 | 40.90 | 39.95 | 40.89 | 00:00:00 | 2001-05-22 | 1,763,700 | 40.64 | 41.85 | 40.27 | 41.47 | 00:00:00 | 2001-05-23 | 1,386,600 | 41.55 | 42.10 | 41.45 | 41.76 | 00:00:00 | 2001-05-24 | 1,333,800 | 42.00 | 43.10 | 41.95 | 42.44 | 00:00:00 | 2001-05-25 | 1,079,200 | 42.19 | 42.55 | 42.13 | 42.20 | 00:00:00 | 2001-05-29 | 788,200 | 42.05 | 42.55 | 42.05 | 42.55 | 00:00:00 | 2001-05-30 | 815,800 | 42.40 | 43.05 | 42.35 | 42.40 | 00:00:00 | 2001-05-31 | 889,200 | 42.17 | 42.66 | 42.17 | 42.36 | 00:00:00 | 2001-06-01 | 544,700 | 42.49 | 42.77 | 42.40 | 42.65 | 00:00:00 | 2001-06-04 | 503,000 | 42.75 | 42.89 | 42.55 | 42.80 | 00:00:00 | 2001-06-05 | 568,500 | 42.95 | 43.18 | 42.68 | 42.95 | 00:00:00 | 2001-06-06 | 867,300 | 43.20 | 43.22 | 42.70 | 42.91 | 00:00:00 | 2001-06-07 | 949,300 | 42.95 | 43.22 | 42.82 | 43.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|