|
 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 | | 2015-10-29 | 1,537,800 | 58.03 | 58.37 | 57.64 | 58.18 | 00:00:00 | | 2015-10-30 | 2,355,700 | 58.12 | 58.63 | 57.91 | 58.11 | 00:00:00 | | 2015-11-05 | 2,409,800 | 57.25 | 57.67 | 57.09 | 57.62 | 00:00:00 | | 2015-11-06 | 3,277,200 | 57.31 | 57.32 | 56.16 | 56.58 | 00:00:00 | | 2015-11-09 | 3,823,300 | 56.38 | 56.67 | 55.97 | 56.43 | 00:00:00 | | 2015-11-10 | 2,436,700 | 56.29 | 56.84 | 56.27 | 56.66 | 00:00:00 | | 2015-11-11 | 1,865,100 | 56.83 | 57.42 | 56.67 | 57.13 | 00:00:00 | | 2015-11-17 | 4,695,600 | 57.08 | 57.30 | 56.04 | 56.19 | 00:00:00 | | 2015-11-18 | 2,621,500 | 56.27 | 57.24 | 56.25 | 57.17 | 00:00:00 | | 2015-11-23 | 2,704,700 | 56.95 | 58.03 | 56.84 | 57.81 | 00:00:00 | | 2015-11-27 | 950,200 | 58.33 | 58.57 | 58.11 | 58.41 | 00:00:00 | | 2015-12-15 | 3,967,600 | 58.85 | 58.91 | 58.19 | 58.55 | 00:00:00 | | 2015-12-16 | 4,583,700 | 58.78 | 59.33 | 58.32 | 59.19 | 00:00:00 | | 2015-12-17 | 7,531,100 | 57.91 | 58.18 | 56.42 | 57.23 | 00:00:00 | | 2015-12-24 | 1,252,400 | 58.92 | 58.98 | 58.50 | 58.72 | 00:00:00 | | 2015-12-29 | 2,187,300 | 58.77 | 59.01 | 58.74 | 58.88 | 00:00:00 | | 2015-12-30 | 1,880,600 | 58.98 | 59.05 | 58.48 | 58.56 | 00:00:00 | | 2015-12-31 | 2,338,900 | 58.07 | 58.26 | 57.21 | 57.66 | 00:00:00 | | 2016-01-05 | 3,648,000 | 57.68 | 57.91 | 56.96 | 57.20 | 00:00:00 | | 2016-01-06 | 4,701,500 | 56.80 | 57.20 | 56.50 | 56.73 | 00:00:00 | | 2016-01-12 | 3,511,300 | 56.21 | 56.45 | 55.82 | 56.37 | 00:00:00 | | 2016-01-13 | 3,986,200 | 56.49 | 56.54 | 55.18 | 55.30 | 00:00:00 | | 2016-01-19 | 4,203,700 | 55.30 | 55.63 | 55.11 | 55.42 | 00:00:00 | | 2016-01-28 | 3,283,400 | 55.35 | 55.70 | 54.98 | 55.21 | 00:00:00 | | 2016-01-29 | 4,336,000 | 55.21 | 56.62 | 55.21 | 56.51 | 00:00:00 | | 2016-02-02 | 3,157,700 | 56.12 | 56.38 | 55.66 | 55.80 | 00:00:00 | | 2016-02-03 | 3,275,500 | 55.94 | 56.21 | 55.16 | 55.67 | 00:00:00 | | 2016-02-08 | 3,252,700 | 55.13 | 55.89 | 54.86 | 55.72 | 00:00:00 | | 2016-02-11 | 3,281,400 | 55.40 | 56.27 | 55.36 | 55.98 | 00:00:00 | | 2016-02-12 | 3,563,200 | 56.17 | 56.94 | 56.02 | 56.89 | 00:00:00 | | 2016-02-17 | 5,197,300 | 57.99 | 58.43 | 57.57 | 58.14 | 00:00:00 | | 2016-02-18 | 3,119,200 | 58.11 | 58.75 | 57.84 | 58.60 | 00:00:00 | | 2016-02-19 | 2,621,600 | 58.53 | 59.14 | 58.20 | 58.72 | 00:00:00 | | 2016-02-23 | 2,651,600 | 58.29 | 58.92 | 58.26 | 58.82 | 00:00:00 | | 2016-02-24 | 2,683,800 | 58.53 | 59.00 | 58.19 | 58.96 | 00:00:00 | | 2016-02-25 | 3,195,700 | 59.04 | 60.18 | 58.94 | 60.14 | 00:00:00 | | 2016-02-26 | 2,774,700 | 60.05 | 60.15 | 58.68 | 59.00 | 00:00:00 | | 2016-02-29 | 2,696,900 | 58.93 | 59.34 | 58.66 | 58.85 | 00:00:00 | | 2016-03-07 | 2,231,400 | 59.80 | 60.00 | 59.41 | 59.62 | 00:00:00 | | 2016-03-15 | 2,382,400 | 60.64 | 61.31 | 60.29 | 61.24 | 00:00:00 | | 2016-03-16 | 2,451,500 | 61.11 | 61.58 | 60.50 | 61.39 | 00:00:00 | | 2016-03-21 | 4,668,200 | 61.55 | 61.66 | 60.99 | 61.30 | 00:00:00 | | 2016-03-22 | 4,220,100 | 61.11 | 61.22 | 60.59 | 60.79 | 00:00:00 | | 2016-03-23 | 5,258,400 | 60.53 | 61.36 | 60.14 | 61.01 | 00:00:00 | | 2016-03-29 | 6,383,700 | 61.92 | 63.15 | 61.80 | 62.94 | 00:00:00 | | 2016-03-30 | 4,858,200 | 63.36 | 63.47 | 62.56 | 63.31 | 00:00:00 | | 2016-03-31 | 8,858,600 | 63.21 | 63.73 | 63.21 | 63.35 | 00:00:00 | | 2016-04-01 | 7,425,900 | 62.90 | 65.00 | 62.90 | 64.96 | 00:00:00 | | 2016-04-04 | 6,173,500 | 65.00 | 65.38 | 64.14 | 65.36 | 00:00:00 | | 2016-04-05 | 4,826,000 | 65.37 | 65.49 | 64.22 | 64.28 | 00:00:00 | | 2016-04-06 | 5,095,800 | 64.42 | 64.49 | 63.79 | 64.14 | 00:00:00 | | 2016-04-11 | 3,292,000 | 63.42 | 63.68 | 62.71 | 62.88 | 00:00:00 | | 2016-04-12 | 3,606,400 | 63.12 | 63.59 | 62.97 | 63.46 | 00:00:00 | | 2016-04-13 | 2,555,700 | 63.45 | 63.52 | 62.50 | 62.69 | 00:00:00 | | 2016-04-21 | 3,570,000 | 61.58 | 61.66 | 60.10 | 60.12 | 00:00:00 | | 2016-04-22 | 3,204,600 | 60.23 | 60.59 | 60.04 | 60.56 | 00:00:00 | | 2016-04-25 | 2,253,300 | 60.45 | 61.27 | 60.35 | 61.09 | 00:00:00 | | 2016-04-29 | 2,699,700 | 61.06 | 61.47 | 60.89 | 61.34 | 00:00:00 | | 2016-05-10 | 3,244,100 | 62.88 | 63.80 | 62.73 | 63.73 | 00:00:00 | | 2016-05-11 | 3,426,600 | 63.73 | 64.37 | 63.70 | 64.01 | 00:00:00 | | 2016-05-12 | 2,563,800 | 64.13 | 64.78 | 64.08 | 64.72 | 00:00:00 | | 2016-05-13 | 2,679,700 | 64.61 | 65.11 | 64.17 | 64.52 | 00:00:00 | | 2016-05-16 | 2,268,900 | 64.39 | 64.79 | 64.23 | 64.57 | 00:00:00 | | 2016-05-23 | 2,113,500 | 62.55 | 63.03 | 62.49 | 62.70 | 00:00:00 | | 2016-05-24 | 4,187,200 | 61.69 | 62.72 | 61.60 | 62.40 | 00:00:00 | | 2016-05-25 | 2,631,400 | 62.51 | 62.75 | 62.20 | 62.36 | 00:00:00 | | 2016-05-31 | 3,026,500 | 62.96 | 63.35 | 62.55 | 62.78 | 00:00:00 | | 2016-06-01 | 2,536,900 | 62.77 | 63.33 | 62.65 | 63.17 | 00:00:00 | | 2016-06-02 | 1,592,500 | 63.07 | 63.26 | 62.84 | 63.23 | 00:00:00 | | 2016-06-03 | 1,978,500 | 63.20 | 63.84 | 63.19 | 63.69 | 00:00:00 | | 2016-06-06 | 1,649,200 | 63.66 | 63.89 | 63.27 | 63.58 | 00:00:00 | | 2016-06-07 | 1,999,600 | 63.68 | 64.17 | 63.63 | 64.02 | 00:00:00 | | 2016-06-08 | 2,323,200 | 64.00 | 64.49 | 63.83 | 64.42 | 00:00:00 | | 2016-06-09 | 2,460,600 | 64.43 | 65.39 | 64.35 | 65.34 | 00:00:00 | | 2016-06-10 | 2,655,400 | 65.06 | 65.50 | 65.01 | 65.41 | 00:00:00 | | 2016-06-20 | 2,321,600 | 65.97 | 66.41 | 65.87 | 65.88 | 00:00:00 | | 2016-06-28 | 4,934,200 | 66.25 | 66.25 | 65.16 | 65.76 | 00:00:00 | | 2016-06-29 | 7,751,700 | 66.17 | 67.91 | 65.64 | 67.86 | 00:00:00 | | 2016-07-05 | 4,772,300 | 71.88 | 72.66 | 71.73 | 72.11 | 00:00:00 | | 2016-07-06 | 7,086,800 | 72.27 | 72.95 | 71.86 | 72.56 | 00:00:00 | | 2016-07-07 | 4,341,400 | 72.44 | 72.77 | 71.77 | 72.02 | 00:00:00 | | 2016-07-11 | 3,555,700 | 72.27 | 72.30 | 71.70 | 71.81 | 00:00:00 | | 2016-07-15 | 2,843,600 | 72.25 | 72.28 | 71.85 | 72.02 | 00:00:00 | | 2016-07-18 | 2,217,100 | 72.19 | 72.40 | 71.97 | 72.28 | 00:00:00 | | 2016-07-21 | 3,008,800 | 71.71 | 71.72 | 70.99 | 71.21 | 00:00:00 | | 2016-07-22 | 3,079,200 | 71.44 | 71.64 | 71.07 | 71.22 | 00:00:00 | | 2016-07-25 | 2,571,800 | 71.21 | 71.72 | 71.15 | 71.69 | 00:00:00 | | 2016-07-26 | 2,592,100 | 71.65 | 72.51 | 71.19 | 71.28 | 00:00:00 | | 2016-07-27 | 4,558,600 | 71.48 | 71.59 | 70.40 | 70.55 | 00:00:00 | | 2016-07-28 | 2,724,500 | 70.51 | 71.44 | 70.50 | 71.34 | 00:00:00 | | 2016-07-29 | 2,721,100 | 71.19 | 72.22 | 71.17 | 71.89 | 00:00:00 | | 2016-08-01 | 3,365,500 | 71.98 | 72.15 | 71.40 | 71.63 | 00:00:00 | | 2016-08-02 | 4,370,300 | 71.55 | 71.72 | 70.82 | 70.97 | 00:00:00 | | 2016-08-03 | 5,377,800 | 71.12 | 71.14 | 69.23 | 69.78 | 00:00:00 | | 2016-08-04 | 4,234,700 | 70.00 | 70.51 | 69.92 | 70.49 | 00:00:00 | | 2016-08-05 | 2,501,200 | 70.50 | 70.80 | 70.30 | 70.55 | 00:00:00 | | 2016-08-09 | 2,333,000 | 70.75 | 71.06 | 70.53 | 70.93 | 00:00:00 | | 2016-08-10 | 2,183,300 | 70.96 | 71.30 | 70.83 | 71.06 | 00:00:00 | | 2016-08-18 | 2,517,000 | 70.56 | 71.40 | 70.51 | 71.27 | 00:00:00 | | 2016-08-19 | 2,543,700 | 71.26 | 71.50 | 70.92 | 71.45 | 00:00:00 | | 2016-08-22 | 2,274,400 | 71.53 | 71.82 | 71.27 | 71.56 | 00:00:00 | | 2016-09-07 | 6,769,900 | 70.45 | 70.64 | 67.61 | 67.85 | 00:00:00 | | 2016-09-08 | 4,106,400 | 67.60 | 68.07 | 67.31 | 67.47 | 00:00:00 | | 2016-09-19 | 2,536,700 | 65.05 | 65.51 | 64.96 | 65.21 | 00:00:00 | | 2016-09-29 | 2,995,500 | 64.05 | 64.39 | 63.65 | 63.66 | 00:00:00 | | 2016-09-30 | 3,255,300 | 63.92 | 64.18 | 63.69 | 63.88 | 00:00:00 | | 2016-10-04 | 3,580,000 | 63.86 | 63.92 | 62.89 | 63.05 | 00:00:00 | | 2016-10-13 | 2,683,200 | 61.76 | 62.26 | 61.68 | 62.22 | 00:00:00 | | 2016-10-14 | 3,317,800 | 62.42 | 62.48 | 61.73 | 61.78 | 00:00:00 | | 2016-10-18 | 5,041,300 | 62.24 | 62.25 | 61.73 | 61.91 | 00:00:00 | | 2016-10-19 | 4,180,700 | 61.95 | 61.95 | 61.34 | 61.57 | 00:00:00 | | 2016-10-20 | 4,403,100 | 61.56 | 61.56 | 60.94 | 61.00 | 00:00:00 | | 2016-10-21 | 3,689,700 | 60.79 | 60.92 | 60.44 | 60.71 | 00:00:00 | | 2016-10-27 | 2,277,500 | 61.01 | 61.22 | 60.63 | 60.72 | 00:00:00 | | 2016-10-28 | 2,747,100 | 60.84 | 61.85 | 60.79 | 61.66 | 00:00:00 | | 2016-11-07 | 3,146,400 | 61.03 | 61.94 | 60.91 | 61.83 | 00:00:00 | | 2016-11-08 | 4,596,800 | 61.86 | 63.93 | 61.84 | 63.71 | 00:00:00 | | 2016-11-09 | 4,878,200 | 62.42 | 62.95 | 61.17 | 62.74 | 00:00:00 | | 2016-11-16 | 3,282,400 | 61.33 | 61.72 | 61.06 | 61.26 | 00:00:00 | | 2016-11-17 | 2,875,000 | 61.32 | 61.69 | 60.97 | 61.36 | 00:00:00 | | 2016-11-21 | 2,267,400 | 61.26 | 61.78 | 60.95 | 61.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
