|
 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 | | 2016-11-21 | 2,267,400 | 61.26 | 61.78 | 60.95 | 61.63 | 00:00:00 | | 2016-12-01 | 3,215,100 | 60.92 | 60.92 | 60.37 | 60.59 | 00:00:00 | | 2016-12-02 | 2,349,200 | 60.79 | 61.19 | 60.58 | 60.94 | 00:00:00 | | 2016-12-06 | 1,807,200 | 61.18 | 61.38 | 60.80 | 61.03 | 00:00:00 | | 2016-12-07 | 3,543,900 | 61.24 | 63.27 | 61.24 | 62.99 | 00:00:00 | | 2016-12-08 | 2,646,200 | 62.70 | 62.77 | 62.13 | 62.48 | 00:00:00 | | 2016-12-12 | 1,802,600 | 63.05 | 63.92 | 63.05 | 63.87 | 00:00:00 | | 2016-12-19 | 2,898,100 | 63.74 | 63.74 | 62.91 | 63.06 | 00:00:00 | | 2017-01-06 | 2,282,000 | 61.72 | 61.82 | 61.36 | 61.47 | 00:00:00 | | 2017-01-30 | 1,683,800 | 62.56 | 62.94 | 62.33 | 62.60 | 00:00:00 | | 2017-02-02 | 2,167,900 | 61.64 | 62.02 | 61.50 | 61.72 | 00:00:00 | | 2017-02-03 | 2,509,600 | 62.13 | 62.99 | 61.87 | 62.73 | 00:00:00 | | 2017-02-14 | 3,637,300 | 62.81 | 63.73 | 62.54 | 63.09 | 00:00:00 | | 2017-02-15 | 2,637,900 | 62.68 | 63.35 | 62.01 | 63.19 | 00:00:00 | | 2017-02-16 | 6,019,600 | 63.07 | 63.27 | 61.39 | 61.54 | 00:00:00 | | 2017-02-17 | 11,620,100 | 58.89 | 60.18 | 58.70 | 59.23 | 00:00:00 | | 2017-02-21 | 7,480,300 | 60.92 | 61.59 | 60.03 | 61.02 | 00:00:00 | | 2017-02-22 | 3,308,200 | 60.75 | 60.99 | 60.24 | 60.59 | 00:00:00 | | 2017-02-23 | 2,476,300 | 60.89 | 60.98 | 60.46 | 60.78 | 00:00:00 | | 2017-02-27 | 3,803,800 | 61.11 | 61.11 | 59.79 | 59.94 | 00:00:00 | | 2017-03-02 | 3,820,000 | 60.60 | 60.97 | 60.34 | 60.91 | 00:00:00 | | 2017-03-03 | 1,891,300 | 60.98 | 61.00 | 60.50 | 60.73 | 00:00:00 | | 2017-03-07 | 2,264,400 | 60.49 | 60.90 | 60.20 | 60.25 | 00:00:00 | | 2017-03-08 | 2,114,800 | 60.30 | 60.36 | 59.95 | 60.07 | 00:00:00 | | 2017-03-09 | 2,272,100 | 60.25 | 60.68 | 60.00 | 60.63 | 00:00:00 | | 2017-03-13 | 2,983,800 | 60.47 | 60.56 | 60.15 | 60.52 | 00:00:00 | | 2017-03-27 | 3,263,800 | 59.01 | 59.29 | 58.76 | 58.79 | 00:00:00 | | 2017-04-03 | 3,398,400 | 59.05 | 59.22 | 58.38 | 58.55 | 00:00:00 | | 2017-04-06 | 3,471,100 | 57.89 | 58.03 | 57.50 | 57.69 | 00:00:00 | | 2017-04-07 | 2,214,000 | 57.82 | 57.91 | 57.62 | 57.65 | 00:00:00 | | 2017-04-10 | 2,436,700 | 57.68 | 57.88 | 57.45 | 57.52 | 00:00:00 | | 2017-04-21 | 2,110,600 | 57.83 | 58.05 | 57.63 | 57.73 | 00:00:00 | | 2017-05-02 | 4,414,300 | 56.90 | 56.90 | 55.80 | 55.92 | 00:00:00 | | 2017-05-03 | 3,473,900 | 55.99 | 56.24 | 55.67 | 56.05 | 00:00:00 | | 2017-05-04 | 197,474 | 56.11 | 60.21 | 55.96 | 57.05 | 00:00:00 | | 2017-05-05 | 3,732,767 | 57.33 | 57.45 | 57.06 | 57.30 | 00:00:00 | | 2017-05-08 | 2,982,360 | 57.37 | 57.74 | 57.09 | 57.40 | 00:00:00 | | 2017-05-09 | 4,152,275 | 57.40 | 57.49 | 56.13 | 56.37 | 00:00:00 | | 2017-05-10 | 3,913,447 | 56.37 | 56.55 | 56.21 | 56.34 | 00:00:00 | | 2017-05-11 | 3,954,605 | 56.40 | 56.44 | 55.89 | 56.26 | 00:00:00 | | 2017-05-12 | 2,295,745 | 56.16 | 56.32 | 56.08 | 56.25 | 00:00:00 | | 2017-05-15 | 2,239,138 | 56.32 | 56.59 | 56.18 | 56.36 | 00:00:00 | | 2017-05-16 | 2,301,438 | 56.44 | 56.45 | 56.03 | 56.09 | 00:00:00 | | 2017-05-17 | 2,757,055 | 55.70 | 56.29 | 55.57 | 56.03 | 00:00:00 | | 2017-05-18 | 3,302,759 | 56.00 | 56.16 | 55.75 | 55.91 | 00:00:00 | | 2017-05-19 | 3,747,179 | 55.92 | 56.33 | 55.63 | 56.23 | 00:00:00 | | 2017-05-22 | 3,702,967 | 56.09 | 56.86 | 56.09 | 56.71 | 00:00:00 | | 2017-05-23 | 2,544,158 | 56.72 | 56.97 | 56.57 | 56.69 | 00:00:00 | | 2017-05-24 | 2,388,283 | 56.68 | 56.95 | 56.56 | 56.91 | 00:00:00 | | 2017-05-25 | 2,089,675 | 56.89 | 57.02 | 56.69 | 56.83 | 00:00:00 | | 2017-05-26 | 2,911,397 | 56.97 | 57.32 | 56.77 | 57.32 | 00:00:00 | | 2017-05-30 | 5,507,609 | 57.07 | 57.11 | 56.26 | 56.57 | 00:00:00 | | 2017-05-31 | 6,516,802 | 56.50 | 57.03 | 56.43 | 56.74 | 00:00:00 | | 2017-06-01 | 3,279,663 | 56.89 | 57.55 | 56.62 | 57.55 | 00:00:00 | | 2017-06-02 | 3,543,162 | 57.69 | 57.72 | 57.24 | 57.55 | 00:00:00 | | 2017-06-05 | 2,734,207 | 57.47 | 57.59 | 57.09 | 57.44 | 00:00:00 | | 2017-06-06 | 3,380,983 | 57.43 | 57.72 | 57.20 | 57.53 | 00:00:00 | | 2017-06-07 | 3,034,668 | 57.60 | 57.83 | 57.35 | 57.70 | 00:00:00 | | 2017-06-08 | 3,641,834 | 57.68 | 57.83 | 57.17 | 57.20 | 00:00:00 | | 2017-06-09 | 2,866,024 | 57.07 | 57.46 | 56.86 | 57.09 | 00:00:00 | | 2017-06-12 | 3,851,756 | 56.96 | 57.60 | 56.96 | 57.24 | 00:00:00 | | 2017-06-13 | 4,012,706 | 57.23 | 58.28 | 56.71 | 58.17 | 00:00:00 | | 2017-06-14 | 6,699,356 | 58.36 | 59.58 | 58.30 | 58.75 | 00:00:00 | | 2017-06-15 | 4,682,102 | 58.74 | 58.94 | 58.36 | 58.83 | 00:00:00 | | 2017-06-16 | 7,327,451 | 58.61 | 58.79 | 56.68 | 57.10 | 00:00:00 | | 2017-06-19 | 3,381,455 | 57.31 | 57.32 | 56.70 | 57.12 | 00:00:00 | | 2017-06-20 | 2,297,787 | 57.18 | 57.27 | 56.73 | 56.74 | 00:00:00 | | 2017-06-21 | 2,667,651 | 56.83 | 56.95 | 56.09 | 56.21 | 00:00:00 | | 2017-06-22 | 2,790,424 | 56.16 | 56.44 | 55.90 | 56.00 | 00:00:00 | | 2017-06-23 | 4,379,402 | 55.94 | 56.19 | 55.76 | 55.94 | 00:00:00 | | 2017-06-26 | 3,048,762 | 56.01 | 56.46 | 55.88 | 56.17 | 00:00:00 | | 2017-06-27 | 4,233,510 | 56.02 | 56.35 | 55.51 | 55.52 | 00:00:00 | | 2017-06-28 | 6,688,590 | 56.87 | 57.79 | 56.32 | 56.42 | 00:00:00 | | 2017-06-29 | 6,558,904 | 56.40 | 56.45 | 54.89 | 54.97 | 00:00:00 | | 2017-06-30 | 4,225,421 | 55.11 | 55.77 | 55.03 | 55.40 | 00:00:00 | | 2017-07-03 | 2,083,117 | 55.29 | 55.50 | 55.10 | 55.18 | 00:00:00 | | 2017-07-05 | 4,868,332 | 55.23 | 55.57 | 54.81 | 54.81 | 00:00:00 | | 2017-07-06 | 5,101,702 | 54.21 | 54.45 | 53.76 | 53.82 | 00:00:00 | | 2017-07-07 | 3,751,950 | 53.87 | 53.96 | 53.55 | 53.63 | 00:00:00 | | 2017-07-10 | 2,898,860 | 53.73 | 53.78 | 53.31 | 53.40 | 00:00:00 | | 2017-07-11 | 7,054,335 | 53.29 | 54.01 | 53.24 | 53.53 | 00:00:00 | | 2017-07-12 | 3,960,301 | 53.88 | 54.10 | 53.41 | 53.44 | 00:00:00 | | 2017-07-13 | 3,245,951 | 53.41 | 53.56 | 53.24 | 53.28 | 00:00:00 | | 2017-07-14 | 2,826,768 | 53.40 | 53.86 | 53.40 | 53.74 | 00:00:00 | | 2017-07-17 | 7,039,947 | 53.65 | 54.30 | 53.61 | 54.15 | 00:00:00 | | 2017-07-18 | 3,985,791 | 54.11 | 54.16 | 53.61 | 53.67 | 00:00:00 | | 2017-07-19 | 2,880,179 | 53.60 | 54.03 | 53.55 | 53.85 | 00:00:00 | | 2017-07-20 | 3,917,215 | 53.94 | 54.19 | 53.51 | 54.17 | 00:00:00 | | 2017-07-21 | 3,634,430 | 54.08 | 54.43 | 53.91 | 54.35 | 00:00:00 | | 2017-07-24 | 4,528,210 | 54.34 | 54.78 | 54.20 | 54.48 | 00:00:00 | | 2017-07-25 | 3,123,510 | 54.64 | 55.32 | 54.61 | 55.12 | 00:00:00 | | 2017-07-26 | 3,395,753 | 55.08 | 55.23 | 54.78 | 55.13 | 00:00:00 | | 2017-07-27 | 3,837,202 | 55.07 | 55.53 | 54.83 | 55.49 | 00:00:00 | | 2017-07-28 | 2,395,127 | 55.45 | 55.53 | 55.09 | 55.33 | 00:00:00 | | 2017-07-31 | 3,731,569 | 55.31 | 55.87 | 55.21 | 55.66 | 00:00:00 | | 2017-08-01 | 3,720,229 | 56.30 | 56.61 | 55.95 | 56.17 | 00:00:00 | | 2017-08-02 | 6,143,866 | 55.21 | 56.79 | 54.72 | 56.07 | 00:00:00 | | 2017-08-03 | 3,955,289 | 56.08 | 56.51 | 56.02 | 56.22 | 00:00:00 | | 2017-08-04 | 5,559,832 | 56.30 | 56.61 | 55.95 | 56.17 | 00:00:00 | | 2017-08-07 | 3,404,949 | 56.18 | 56.55 | 56.03 | 56.38 | 00:00:00 | | 2017-08-08 | 3,123,981 | 56.19 | 56.32 | 55.74 | 55.78 | 00:00:00 | | 2017-08-09 | 2,658,284 | 55.72 | 55.89 | 55.62 | 55.77 | 00:00:00 | | 2017-08-10 | 3,663,178 | 55.52 | 56.44 | 55.51 | 56.29 | 00:00:00 | | 2017-08-11 | 3,702,015 | 56.25 | 56.99 | 56.12 | 56.59 | 00:00:00 | | 2017-08-14 | 3,488,406 | 56.72 | 57.55 | 56.68 | 57.40 | 00:00:00 | | 2017-08-15 | 4,502,474 | 57.33 | 57.57 | 57.25 | 57.31 | 00:00:00 | | 2017-08-16 | 2,773,681 | 57.31 | 57.73 | 57.23 | 57.53 | 00:00:00 | | 2017-08-17 | 4,234,387 | 57.48 | 57.84 | 57.36 | 57.57 | 00:00:00 | | 2017-08-18 | 4,570,178 | 57.48 | 57.53 | 57.04 | 57.14 | 00:00:00 | | 2017-08-21 | 2,899,032 | 57.15 | 57.60 | 57.10 | 57.29 | 00:00:00 | | 2017-08-22 | 1,923,719 | 57.20 | 57.61 | 57.15 | 57.50 | 00:00:00 | | 2017-08-23 | 3,336,679 | 57.42 | 57.79 | 57.39 | 57.68 | 00:00:00 | | 2017-08-24 | 4,598,637 | 57.39 | 57.45 | 55.63 | 55.68 | 00:00:00 | | 2017-08-25 | 3,734,677 | 56.03 | 56.03 | 55.01 | 55.02 | 00:00:00 | | 2017-08-28 | 3,652,774 | 55.05 | 55.07 | 54.16 | 54.28 | 00:00:00 | | 2017-08-29 | 4,259,305 | 54.41 | 54.41 | 53.90 | 53.93 | 00:00:00 | | 2017-08-30 | 3,916,864 | 53.95 | 54.12 | 53.43 | 53.75 | 00:00:00 | | 2017-08-31 | 6,364,925 | 53.42 | 53.80 | 52.76 | 53.26 | 00:00:00 | | 2017-09-01 | 3,912,358 | 53.26 | 54.12 | 53.26 | 53.72 | 00:00:00 | | 2017-09-05 | 4,257,158 | 53.76 | 54.06 | 53.38 | 53.72 | 00:00:00 | | 2017-09-06 | 5,698,121 | 53.88 | 54.73 | 53.60 | 54.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
