|
 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 | | 2014-10-22 | 2,170,100 | 50.62 | 50.92 | 50.52 | 50.60 | 00:00:00 | | 2014-10-30 | 2,055,100 | 50.65 | 51.56 | 50.60 | 51.45 | 00:00:00 | | 2014-10-31 | 2,658,400 | 51.91 | 52.00 | 51.66 | 51.96 | 00:00:00 | | 2014-11-03 | 3,457,700 | 52.00 | 52.73 | 51.89 | 52.66 | 00:00:00 | | 2014-11-06 | 1,962,600 | 53.21 | 53.32 | 52.77 | 53.27 | 00:00:00 | | 2014-11-07 | 6,440,100 | 51.46 | 52.13 | 51.10 | 51.36 | 00:00:00 | | 2014-11-11 | 2,570,600 | 50.83 | 51.15 | 50.67 | 50.97 | 00:00:00 | | 2014-11-12 | 2,615,800 | 50.60 | 51.08 | 50.53 | 50.96 | 00:00:00 | | 2014-11-13 | 3,048,200 | 51.11 | 51.17 | 50.61 | 51.00 | 00:00:00 | | 2014-11-14 | 2,814,100 | 50.99 | 51.04 | 50.64 | 50.82 | 00:00:00 | | 2014-11-28 | 1,664,500 | 52.13 | 52.86 | 52.00 | 52.75 | 00:00:00 | | 2014-12-02 | 3,090,600 | 52.79 | 53.13 | 52.67 | 53.05 | 00:00:00 | | 2014-12-03 | 4,903,100 | 52.90 | 53.45 | 52.66 | 53.04 | 00:00:00 | | 2014-12-18 | 4,551,400 | 52.50 | 53.53 | 52.46 | 53.51 | 00:00:00 | | 2014-12-19 | 4,837,000 | 53.50 | 53.98 | 53.26 | 53.81 | 00:00:00 | | 2014-12-22 | 2,537,100 | 53.95 | 54.39 | 53.82 | 54.38 | 00:00:00 | | 2014-12-23 | 2,340,700 | 54.56 | 54.61 | 54.23 | 54.41 | 00:00:00 | | 2014-12-24 | 1,202,700 | 54.34 | 54.56 | 54.24 | 54.31 | 00:00:00 | | 2015-01-02 | 2,165,000 | 53.10 | 53.60 | 52.80 | 53.11 | 00:00:00 | | 2015-01-05 | 4,149,500 | 52.27 | 52.69 | 52.06 | 52.15 | 00:00:00 | | 2015-01-08 | 3,998,400 | 53.09 | 53.66 | 52.97 | 53.57 | 00:00:00 | | 2015-01-09 | 2,051,900 | 53.59 | 53.68 | 52.80 | 53.03 | 00:00:00 | | 2015-01-12 | 2,003,900 | 52.88 | 53.18 | 52.52 | 52.65 | 00:00:00 | | 2015-01-13 | 2,967,600 | 53.03 | 53.27 | 52.47 | 52.71 | 00:00:00 | | 2015-01-14 | 4,427,800 | 52.42 | 52.99 | 52.30 | 52.92 | 00:00:00 | | 2015-01-15 | 4,526,700 | 52.92 | 53.92 | 52.81 | 53.45 | 00:00:00 | | 2015-01-16 | 4,267,800 | 53.32 | 53.55 | 53.03 | 53.41 | 00:00:00 | | 2015-01-21 | 3,565,500 | 54.10 | 54.48 | 53.88 | 54.08 | 00:00:00 | | 2015-01-22 | 2,972,500 | 54.41 | 54.80 | 53.90 | 54.78 | 00:00:00 | | 2015-01-23 | 2,998,800 | 54.68 | 54.72 | 54.24 | 54.56 | 00:00:00 | | 2015-01-26 | 3,717,200 | 54.50 | 54.97 | 54.28 | 54.95 | 00:00:00 | | 2015-01-29 | 4,450,100 | 53.60 | 53.73 | 52.86 | 53.63 | 00:00:00 | | 2015-01-30 | 3,912,600 | 53.19 | 53.40 | 52.42 | 52.48 | 00:00:00 | | 2015-02-02 | 3,623,600 | 52.65 | 53.10 | 51.90 | 53.07 | 00:00:00 | | 2015-02-03 | 2,623,800 | 53.45 | 53.50 | 52.83 | 53.26 | 00:00:00 | | 2015-02-04 | 2,433,200 | 53.28 | 53.66 | 53.06 | 53.22 | 00:00:00 | | 2015-02-05 | 1,948,800 | 53.27 | 53.45 | 53.11 | 53.40 | 00:00:00 | | 2015-02-06 | 1,963,000 | 53.26 | 53.46 | 52.99 | 53.16 | 00:00:00 | | 2015-02-09 | 3,168,100 | 53.06 | 53.23 | 52.82 | 53.00 | 00:00:00 | | 2015-02-10 | 2,529,900 | 53.10 | 53.41 | 52.84 | 53.23 | 00:00:00 | | 2015-02-11 | 2,523,600 | 53.37 | 53.53 | 52.77 | 53.16 | 00:00:00 | | 2015-02-12 | 3,103,600 | 52.55 | 52.96 | 52.41 | 52.93 | 00:00:00 | | 2015-02-13 | 3,452,200 | 52.66 | 52.66 | 51.95 | 52.48 | 00:00:00 | | 2015-02-17 | 3,529,700 | 52.33 | 52.52 | 52.00 | 52.34 | 00:00:00 | | 2015-02-18 | 2,572,900 | 52.34 | 52.96 | 52.33 | 52.88 | 00:00:00 | | 2015-02-19 | 3,424,300 | 52.88 | 53.64 | 52.75 | 53.45 | 00:00:00 | | 2015-02-23 | 1,747,200 | 53.38 | 53.55 | 53.26 | 53.49 | 00:00:00 | | 2015-02-26 | 2,099,100 | 53.63 | 53.63 | 53.36 | 53.42 | 00:00:00 | | 2015-02-27 | 3,095,000 | 53.45 | 53.84 | 53.33 | 53.79 | 00:00:00 | | 2015-03-02 | 1,515,700 | 53.61 | 53.76 | 53.33 | 53.50 | 00:00:00 | | 2015-03-03 | 1,690,700 | 53.41 | 53.50 | 53.05 | 53.48 | 00:00:00 | | 2015-03-04 | 1,993,300 | 53.34 | 53.44 | 52.97 | 53.21 | 00:00:00 | | 2015-03-05 | 1,600,700 | 53.35 | 53.35 | 52.92 | 53.28 | 00:00:00 | | 2015-03-06 | 3,399,300 | 52.94 | 52.95 | 51.94 | 52.13 | 00:00:00 | | 2015-03-09 | 2,170,100 | 52.09 | 52.66 | 51.94 | 52.50 | 00:00:00 | | 2015-03-17 | 2,848,100 | 52.22 | 52.22 | 51.80 | 52.05 | 00:00:00 | | 2015-03-18 | 5,115,500 | 51.89 | 53.15 | 51.45 | 52.86 | 00:00:00 | | 2015-03-23 | 2,618,000 | 53.45 | 54.07 | 53.40 | 53.74 | 00:00:00 | | 2015-03-24 | 2,836,400 | 53.88 | 54.10 | 53.18 | 53.20 | 00:00:00 | | 2015-03-25 | 6,738,500 | 53.77 | 54.83 | 53.33 | 53.74 | 00:00:00 | | 2015-03-26 | 5,688,700 | 53.53 | 54.04 | 53.51 | 53.94 | 00:00:00 | | 2015-03-27 | 4,939,000 | 53.91 | 55.00 | 53.86 | 54.99 | 00:00:00 | | 2015-03-30 | 7,148,600 | 55.03 | 56.38 | 54.73 | 56.35 | 00:00:00 | | 2015-04-06 | 4,167,000 | 57.54 | 57.73 | 56.63 | 56.74 | 00:00:00 | | 2015-04-07 | 3,108,600 | 56.74 | 56.74 | 56.00 | 56.08 | 00:00:00 | | 2015-04-08 | 2,874,400 | 55.70 | 55.86 | 55.43 | 55.83 | 00:00:00 | | 2015-04-09 | 2,261,000 | 55.70 | 56.21 | 55.60 | 56.13 | 00:00:00 | | 2015-04-10 | 2,958,800 | 56.17 | 56.51 | 56.06 | 56.49 | 00:00:00 | | 2015-04-13 | 2,532,000 | 56.47 | 56.60 | 56.36 | 56.43 | 00:00:00 | | 2015-04-16 | 2,692,600 | 56.38 | 56.40 | 56.10 | 56.23 | 00:00:00 | | 2015-04-17 | 2,637,800 | 55.86 | 56.19 | 55.69 | 56.09 | 00:00:00 | | 2015-04-23 | 2,383,800 | 55.98 | 56.50 | 55.88 | 56.29 | 00:00:00 | | 2015-04-24 | 1,754,800 | 56.46 | 56.64 | 56.20 | 56.38 | 00:00:00 | | 2015-04-27 | 1,696,300 | 56.44 | 56.50 | 56.00 | 56.05 | 00:00:00 | | 2015-04-28 | 1,805,500 | 56.00 | 56.23 | 55.76 | 56.10 | 00:00:00 | | 2015-04-29 | 2,061,700 | 56.01 | 56.19 | 55.47 | 55.57 | 00:00:00 | | 2015-05-04 | 1,425,600 | 55.73 | 55.93 | 55.67 | 55.85 | 00:00:00 | | 2015-05-07 | 1,619,200 | 55.25 | 55.79 | 55.14 | 55.63 | 00:00:00 | | 2015-05-08 | 1,874,100 | 55.94 | 56.53 | 55.92 | 56.27 | 00:00:00 | | 2015-05-11 | 1,351,600 | 56.14 | 56.44 | 56.04 | 56.07 | 00:00:00 | | 2015-05-22 | 1,813,500 | 56.71 | 56.86 | 56.52 | 56.52 | 00:00:00 | | 2015-05-27 | 1,611,500 | 56.13 | 56.56 | 56.01 | 56.47 | 00:00:00 | | 2015-05-28 | 1,839,100 | 56.35 | 56.45 | 56.08 | 56.25 | 00:00:00 | | 2015-05-29 | 3,125,700 | 56.22 | 56.28 | 55.87 | 56.15 | 00:00:00 | | 2015-06-04 | 2,163,000 | 55.39 | 55.69 | 54.97 | 55.06 | 00:00:00 | | 2015-06-05 | 2,438,700 | 54.87 | 54.92 | 54.14 | 54.42 | 00:00:00 | | 2015-06-11 | 1,822,800 | 55.15 | 55.32 | 55.00 | 55.11 | 00:00:00 | | 2015-06-25 | 3,304,100 | 57.02 | 57.02 | 56.31 | 56.49 | 00:00:00 | | 2015-06-26 | 4,854,400 | 56.69 | 57.06 | 56.47 | 56.93 | 00:00:00 | | 2015-07-06 | 3,462,400 | 56.91 | 57.30 | 56.31 | 56.59 | 00:00:00 | | 2015-07-13 | 2,412,700 | 57.49 | 57.67 | 57.32 | 57.52 | 00:00:00 | | 2015-07-14 | 3,119,900 | 57.50 | 57.63 | 57.06 | 57.25 | 00:00:00 | | 2015-07-28 | 2,828,900 | 57.26 | 57.58 | 56.63 | 57.55 | 00:00:00 | | 2015-07-29 | 3,334,400 | 57.55 | 57.86 | 57.37 | 57.49 | 00:00:00 | | 2015-07-30 | 2,693,200 | 57.30 | 58.36 | 57.11 | 58.26 | 00:00:00 | | 2015-08-04 | 2,490,800 | 58.90 | 59.31 | 58.66 | 58.99 | 00:00:00 | | 2015-08-05 | 2,238,400 | 59.08 | 59.69 | 58.58 | 59.40 | 00:00:00 | | 2015-08-10 | 1,878,600 | 59.23 | 59.55 | 59.16 | 59.40 | 00:00:00 | | 2015-08-13 | 2,508,800 | 58.94 | 59.34 | 58.81 | 58.89 | 00:00:00 | | 2015-08-14 | 1,440,500 | 58.95 | 59.30 | 58.77 | 59.26 | 00:00:00 | | 2015-08-17 | 1,484,600 | 59.08 | 59.46 | 58.92 | 59.29 | 00:00:00 | | 2015-08-27 | 3,915,500 | 56.34 | 58.47 | 55.88 | 56.96 | 00:00:00 | | 2015-08-28 | 4,279,100 | 56.61 | 57.17 | 56.61 | 57.13 | 00:00:00 | | 2015-09-03 | 5,200,300 | 56.79 | 57.93 | 56.70 | 57.61 | 00:00:00 | | 2015-09-04 | 4,330,200 | 56.94 | 57.02 | 56.40 | 56.59 | 00:00:00 | | 2015-09-08 | 3,825,400 | 57.21 | 57.44 | 56.63 | 57.16 | 00:00:00 | | 2015-09-17 | 2,754,200 | 57.18 | 58.14 | 57.00 | 57.48 | 00:00:00 | | 2015-09-18 | 5,148,900 | 56.62 | 57.43 | 56.44 | 56.57 | 00:00:00 | | 2015-09-24 | 5,054,600 | 57.19 | 57.38 | 56.55 | 56.95 | 00:00:00 | | 2015-09-25 | 4,815,000 | 57.14 | 58.44 | 57.14 | 57.43 | 00:00:00 | | 2015-10-01 | 3,468,500 | 55.89 | 56.22 | 55.29 | 55.99 | 00:00:00 | | 2015-10-02 | 3,954,600 | 55.60 | 56.66 | 55.31 | 56.62 | 00:00:00 | | 2015-10-06 | 5,045,400 | 57.23 | 57.23 | 55.66 | 55.70 | 00:00:00 | | 2015-10-07 | 4,356,900 | 55.57 | 55.99 | 55.31 | 55.72 | 00:00:00 | | 2015-10-13 | 2,473,100 | 56.90 | 57.20 | 56.48 | 56.59 | 00:00:00 | | 2015-10-14 | 2,318,400 | 56.56 | 56.83 | 55.99 | 56.09 | 00:00:00 | | 2015-10-19 | 1,931,500 | 56.81 | 57.09 | 56.60 | 56.68 | 00:00:00 | | 2015-10-20 | 2,006,300 | 56.70 | 56.84 | 56.32 | 56.60 | 00:00:00 | | 2015-10-21 | 3,316,600 | 56.67 | 57.37 | 56.52 | 56.98 | 00:00:00 | | 2015-10-26 | 2,035,900 | 58.46 | 58.50 | 58.13 | 58.31 | 00:00:00 | | 2015-10-29 | 1,537,800 | 58.03 | 58.37 | 57.64 | 58.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
