|
 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 | | 2017-09-06 | 5,698,121 | 53.88 | 54.73 | 53.60 | 54.70 | 00:00:00 | | 2017-09-07 | 4,731,751 | 54.42 | 54.98 | 54.09 | 54.66 | 00:00:00 | | 2017-09-08 | 3,388,521 | 54.66 | 55.74 | 54.57 | 55.35 | 00:00:00 | | 2017-09-11 | 2,836,887 | 55.58 | 56.07 | 55.47 | 55.78 | 00:00:00 | | 2017-09-12 | 2,893,740 | 55.84 | 56.21 | 55.38 | 55.56 | 00:00:00 | | 2017-09-13 | 2,195,375 | 55.50 | 55.86 | 55.23 | 55.29 | 00:00:00 | | 2017-09-14 | 3,127,074 | 55.15 | 55.26 | 54.67 | 55.05 | 00:00:00 | | 2017-09-15 | 4,258,540 | 55.04 | 55.85 | 54.93 | 55.80 | 00:00:00 | | 2017-09-18 | 4,519,427 | 55.82 | 56.54 | 55.70 | 56.43 | 00:00:00 | | 2017-09-19 | 6,205,369 | 56.18 | 56.30 | 55.19 | 55.38 | 00:00:00 | | 2017-09-20 | 16,077,000 | 51.75 | 53.22 | 50.40 | 52.17 | 00:00:00 | | 2017-09-21 | 6,406,685 | 52.07 | 52.50 | 51.39 | 51.69 | 00:00:00 | | 2017-09-22 | 4,492,342 | 51.80 | 52.18 | 51.06 | 51.23 | 00:00:00 | | 2017-09-25 | 4,116,079 | 51.23 | 52.43 | 51.22 | 52.27 | 00:00:00 | | 2017-09-26 | 2,782,906 | 52.30 | 52.45 | 51.86 | 51.97 | 00:00:00 | | 2017-09-27 | 4,215,964 | 51.94 | 52.47 | 51.39 | 52.43 | 00:00:00 | | 2017-09-28 | 2,748,786 | 52.13 | 52.88 | 52.00 | 52.26 | 00:00:00 | | 2017-09-29 | 4,391,825 | 52.46 | 52.72 | 51.74 | 51.76 | 00:00:00 | | 2017-10-02 | 4,333,941 | 51.57 | 51.97 | 51.21 | 51.81 | 00:00:00 | | 2017-10-03 | 3,420,206 | 51.87 | 51.87 | 51.29 | 51.32 | 00:00:00 | | 2017-10-04 | 5,458,912 | 51.32 | 52.82 | 51.08 | 52.01 | 00:00:00 | | 2017-10-05 | 3,197,203 | 52.03 | 52.56 | 51.96 | 52.09 | 00:00:00 | | 2017-10-06 | 2,602,958 | 51.73 | 51.84 | 51.31 | 51.40 | 00:00:00 | | 2017-10-09 | 4,764,436 | 51.44 | 51.52 | 50.13 | 50.19 | 00:00:00 | | 2017-10-10 | 3,375,477 | 50.42 | 50.96 | 50.34 | 50.95 | 00:00:00 | | 2017-10-11 | 3,870,525 | 50.97 | 51.27 | 50.65 | 50.87 | 00:00:00 | | 2017-10-12 | 3,383,447 | 50.86 | 51.57 | 50.76 | 51.27 | 00:00:00 | | 2017-10-13 | 3,593,741 | 51.45 | 51.55 | 51.31 | 51.53 | 00:00:00 | | 2017-10-16 | 2,644,257 | 51.53 | 51.88 | 51.43 | 51.81 | 00:00:00 | | 2017-10-17 | 3,041,696 | 51.81 | 51.85 | 51.31 | 51.70 | 00:00:00 | | 2017-10-18 | 5,962,855 | 51.68 | 52.48 | 51.27 | 52.25 | 00:00:00 | | 2017-10-19 | 3,903,828 | 52.11 | 52.30 | 51.56 | 52.03 | 00:00:00 | | 2017-10-20 | 3,368,009 | 52.11 | 52.13 | 51.69 | 52.01 | 00:00:00 | | 2017-10-23 | 2,987,815 | 52.11 | 52.34 | 51.59 | 51.67 | 00:00:00 | | 2017-10-24 | 3,034,733 | 51.80 | 52.06 | 51.61 | 51.79 | 00:00:00 | | 2017-10-25 | 2,425,869 | 51.67 | 51.76 | 51.16 | 51.54 | 00:00:00 | | 2017-10-26 | 3,240,249 | 51.59 | 52.04 | 51.31 | 51.76 | 00:00:00 | | 2017-10-27 | 2,087,922 | 51.80 | 51.83 | 51.23 | 51.57 | 00:00:00 | | 2017-12-05 | 4,072,709 | 57.90 | 58.09 | 56.78 | 57.25 | 00:00:00 | | 2017-12-06 | 2,968,630 | 57.20 | 57.63 | 57.06 | 57.41 | 00:00:00 | | 2017-12-07 | 3,124,260 | 57.20 | 57.24 | 56.53 | 56.69 | 00:00:00 | | 2017-12-08 | 3,937,153 | 56.71 | 56.71 | 55.47 | 55.84 | 00:00:00 | | 2017-12-11 | 3,303,354 | 55.65 | 55.93 | 55.38 | 55.89 | 00:00:00 | | 2017-12-12 | 2,767,809 | 56.04 | 56.36 | 55.97 | 56.06 | 00:00:00 | | 2017-12-13 | 4,257,631 | 56.06 | 56.58 | 55.84 | 56.47 | 00:00:00 | | 2017-12-14 | 2,842,044 | 56.36 | 56.48 | 56.12 | 56.13 | 00:00:00 | | 2017-12-15 | 8,177,880 | 56.39 | 57.17 | 56.16 | 56.89 | 00:00:00 | | 2017-12-18 | 5,102,019 | 57.61 | 58.10 | 57.43 | 57.80 | 00:00:00 | | 2017-12-19 | 5,565,634 | 58.01 | 58.38 | 57.56 | 57.63 | 00:00:00 | | 2017-12-20 | 6,874,802 | 58.19 | 59.03 | 56.63 | 58.76 | 00:00:00 | | 2017-12-21 | 7,526,993 | 58.97 | 60.08 | 58.78 | 59.53 | 00:00:00 | | 2017-12-22 | 6,496,319 | 59.94 | 60.19 | 59.63 | 60.13 | 00:00:00 | | 2017-12-26 | 2,223,547 | 60.04 | 60.32 | 59.95 | 60.12 | 00:00:00 | | 2017-12-27 | 2,268,142 | 60.00 | 60.59 | 59.93 | 60.18 | 00:00:00 | | 2017-12-28 | 2,236,819 | 60.10 | 60.17 | 59.34 | 59.55 | 00:00:00 | | 2017-12-29 | 2,420,632 | 59.49 | 60.15 | 59.28 | 59.29 | 00:00:00 | | 2018-01-02 | 4,085,431 | 59.43 | 59.51 | 58.55 | 59.04 | 00:00:00 | | 2018-01-03 | 3,118,761 | 59.59 | 59.62 | 58.71 | 58.73 | 00:00:00 | | 2018-01-04 | 3,186,319 | 59.01 | 59.61 | 58.63 | 59.41 | 00:00:00 | | 2018-01-05 | 2,288,108 | 59.58 | 59.95 | 59.32 | 59.92 | 00:00:00 | | 2018-01-08 | 3,311,246 | 59.78 | 60.20 | 59.57 | 60.12 | 00:00:00 | | 2018-01-09 | 2,865,642 | 59.68 | 59.68 | 59.20 | 59.32 | 00:00:00 | | 2018-01-10 | 3,090,075 | 58.89 | 58.96 | 58.36 | 58.63 | 00:00:00 | | 2018-01-11 | 2,878,418 | 58.70 | 58.79 | 57.92 | 58.09 | 00:00:00 | | 2018-01-12 | 2,553,094 | 58.27 | 58.34 | 57.73 | 57.85 | 00:00:00 | | 2018-01-16 | 3,900,023 | 57.97 | 58.75 | 57.90 | 58.43 | 00:00:00 | | 2018-01-17 | 3,177,900 | 58.67 | 59.49 | 58.49 | 59.12 | 00:00:00 | | 2018-01-18 | 2,227,253 | 59.23 | 59.23 | 58.37 | 58.66 | 00:00:00 | | 2018-01-19 | 4,127,389 | 58.86 | 59.56 | 58.63 | 59.11 | 00:00:00 | | 2018-01-22 | 3,149,693 | 59.18 | 59.79 | 58.99 | 59.77 | 00:00:00 | | 2018-01-23 | 2,664,037 | 59.51 | 60.06 | 59.18 | 59.79 | 00:00:00 | | 2018-01-24 | 4,365,007 | 59.92 | 60.12 | 59.72 | 59.72 | 00:00:00 | | 2018-01-25 | 2,352,070 | 59.93 | 60.69 | 59.55 | 60.14 | 00:00:00 | | 2018-01-26 | 5,376,520 | 60.15 | 60.20 | 59.40 | 60.20 | 00:00:00 | | 2018-01-29 | 2,201,595 | 60.35 | 60.49 | 59.52 | 59.58 | 00:00:00 | | 2018-01-30 | 3,157,115 | 59.43 | 59.95 | 58.57 | 58.58 | 00:00:00 | | 2018-01-31 | 3,495,336 | 58.65 | 58.93 | 58.22 | 58.49 | 00:00:00 | | 2018-02-01 | 3,538,534 | 58.90 | 59.01 | 57.72 | 57.88 | 00:00:00 | | 2018-02-02 | 4,116,789 | 57.59 | 57.60 | 55.88 | 55.95 | 00:00:00 | | 2018-02-05 | 4,496,072 | 55.83 | 56.34 | 54.01 | 54.01 | 00:00:00 | | 2018-02-06 | 5,546,978 | 53.49 | 55.85 | 52.96 | 55.78 | 00:00:00 | | 2018-02-07 | 3,502,588 | 55.47 | 56.24 | 54.62 | 54.65 | 00:00:00 | | 2018-02-08 | 3,342,382 | 54.75 | 55.27 | 53.96 | 53.99 | 00:00:00 | | 2018-02-09 | 3,020,509 | 54.41 | 55.23 | 53.31 | 54.72 | 00:00:00 | | 2018-02-12 | 2,577,813 | 55.00 | 55.45 | 54.56 | 54.92 | 00:00:00 | | 2018-02-13 | 2,068,513 | 54.71 | 55.05 | 54.14 | 54.79 | 00:00:00 | | 2018-02-14 | 3,222,363 | 54.87 | 56.08 | 54.51 | 56.03 | 00:00:00 | | 2018-02-15 | 2,627,091 | 56.12 | 56.91 | 55.15 | 56.89 | 00:00:00 | | 2018-02-16 | 3,361,001 | 56.47 | 56.72 | 56.07 | 56.43 | 00:00:00 | | 2018-02-20 | 4,483,211 | 56.12 | 56.37 | 55.32 | 55.95 | 00:00:00 | | 2018-02-21 | 5,041,129 | 55.96 | 56.32 | 54.48 | 54.48 | 00:00:00 | | 2018-02-22 | 3,572,679 | 54.76 | 55.69 | 54.68 | 54.95 | 00:00:00 | | 2018-02-23 | 11,820,514 | 52.30 | 53.43 | 51.66 | 52.98 | 00:00:00 | | 2018-02-26 | 10,204,140 | 51.47 | 52.49 | 51.01 | 51.42 | 00:00:00 | | 2018-02-27 | 10,796,938 | 51.70 | 51.94 | 50.67 | 50.78 | 00:00:00 | | 2018-02-28 | 7,316,888 | 50.90 | 51.25 | 50.27 | 50.55 | 00:00:00 | | 2018-03-01 | 8,649,332 | 50.60 | 51.36 | 50.22 | 50.57 | 00:00:00 | | 2018-03-02 | 3,815,302 | 50.43 | 51.21 | 50.43 | 50.94 | 00:00:00 | | 2018-03-05 | 5,695,240 | 50.79 | 51.42 | 50.61 | 50.62 | 00:00:00 | | 2018-03-06 | 6,230,621 | 50.62 | 51.13 | 50.31 | 51.06 | 00:00:00 | | 2018-03-07 | 4,674,368 | 50.64 | 51.34 | 50.47 | 51.06 | 00:00:00 | | 2018-03-08 | 4,032,150 | 51.18 | 51.79 | 50.91 | 51.70 | 00:00:00 | | 2018-03-09 | 2,692,080 | 51.90 | 51.98 | 51.16 | 51.45 | 00:00:00 | | 2018-03-12 | 3,588,628 | 51.58 | 52.48 | 51.58 | 51.97 | 00:00:00 | | 2018-03-13 | 4,133,100 | 52.23 | 52.35 | 51.83 | 51.99 | 00:00:00 | | 2018-03-14 | 4,575,205 | 52.10 | 52.87 | 51.73 | 51.81 | 00:00:00 | | 2018-03-15 | 5,304,831 | 51.79 | 52.11 | 50.52 | 50.93 | 00:00:00 | | 2018-03-16 | 8,366,507 | 51.00 | 51.27 | 50.41 | 50.49 | 00:00:00 | | 2018-03-19 | 4,895,833 | 50.38 | 50.83 | 50.04 | 50.21 | 00:00:00 | | 2018-03-20 | 6,355,717 | 50.34 | 50.53 | 49.70 | 49.93 | 00:00:00 | | 2018-03-21 | 24,992,707 | 45.03 | 46.25 | 44.79 | 45.51 | 00:00:00 | | 2018-03-22 | 11,565,199 | 45.43 | 45.94 | 44.44 | 44.45 | 00:00:00 | | 2018-03-23 | 10,194,808 | 44.96 | 45.68 | 44.15 | 44.21 | 00:00:00 | | 2018-03-26 | 9,041,122 | 44.63 | 45.48 | 44.60 | 45.30 | 00:00:00 | | 2018-03-27 | 9,038,344 | 45.60 | 46.43 | 44.96 | 45.31 | 00:00:00 | | 2018-03-28 | 19,133,225 | 43.96 | 45.05 | 43.96 | 44.35 | 00:00:00 | | 2018-03-29 | 7,767,536 | 44.83 | 45.26 | 44.57 | 45.06 | 00:00:00 | | 2018-04-02 | 9,616,619 | 45.00 | 45.12 | 43.84 | 44.09 | 00:00:00 | | 2018-04-03 | 6,313,939 | 44.31 | 44.49 | 43.86 | 44.30 | 00:00:00 | | 2018-04-04 | 10,253,022 | 44.08 | 45.55 | 43.94 | 45.37 | 00:00:00 | | 2018-04-05 | 5,409,456 | 45.51 | 45.68 | 45.11 | 45.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
