|
 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 | | 2018-04-05 | 5,409,456 | 45.51 | 45.68 | 45.11 | 45.43 | 00:00:00 | | 2018-04-06 | 6,369,073 | 45.50 | 45.98 | 45.15 | 45.47 | 00:00:00 | | 2018-04-09 | 5,040,656 | 45.14 | 45.50 | 44.51 | 44.95 | 00:00:00 | | 2018-04-10 | 6,724,070 | 45.07 | 45.25 | 44.43 | 44.51 | 00:00:00 | | 2018-04-11 | 4,316,278 | 44.47 | 45.07 | 44.35 | 44.87 | 00:00:00 | | 2018-04-12 | 3,888,864 | 44.99 | 45.11 | 44.27 | 44.58 | 00:00:00 | | 2018-04-13 | 4,340,419 | 44.70 | 45.11 | 44.36 | 44.80 | 00:00:00 | | 2018-04-16 | 3,585,813 | 44.80 | 45.58 | 44.62 | 45.24 | 00:00:00 | | 2018-04-17 | 3,757,606 | 45.36 | 45.55 | 45.02 | 45.26 | 00:00:00 | | 2018-04-18 | 3,768,571 | 45.22 | 45.28 | 44.70 | 44.73 | 00:00:00 | | 2018-04-19 | 8,286,864 | 44.66 | 44.73 | 43.73 | 44.03 | 00:00:00 | | 2018-04-20 | 5,464,653 | 44.20 | 44.58 | 43.18 | 43.41 | 00:00:00 | | 2018-04-23 | 5,166,091 | 43.88 | 44.59 | 43.54 | 44.56 | 00:00:00 | | 2018-04-24 | 6,492,531 | 44.70 | 44.77 | 44.00 | 44.37 | 00:00:00 | | 2018-04-25 | 5,907,630 | 44.34 | 44.73 | 43.89 | 44.04 | 00:00:00 | | 2018-04-26 | 4,440,551 | 44.01 | 44.52 | 43.53 | 44.37 | 00:00:00 | | 2018-04-27 | 3,602,337 | 44.56 | 44.90 | 44.33 | 44.52 | 00:00:00 | | 2018-04-30 | 4,439,487 | 44.65 | 44.73 | 43.69 | 43.74 | 00:00:00 | | 2018-05-01 | 4,366,043 | 43.88 | 43.93 | 43.20 | 43.55 | 00:00:00 | | 2018-05-02 | 5,543,826 | 43.47 | 43.47 | 42.34 | 42.49 | 00:00:00 | | 2018-05-03 | 9,867,066 | 42.52 | 42.53 | 41.01 | 41.21 | 00:00:00 | | 2018-05-04 | 6,150,696 | 41.25 | 42.82 | 41.25 | 42.54 | 00:00:00 | | 2018-05-07 | 4,190,766 | 42.54 | 42.63 | 41.92 | 42.34 | 00:00:00 | | 2018-05-08 | 3,704,399 | 42.12 | 42.34 | 41.91 | 42.30 | 00:00:00 | | 2018-05-09 | 2,989,888 | 42.49 | 42.81 | 42.18 | 42.51 | 00:00:00 | | 2018-05-10 | 3,703,317 | 42.67 | 42.92 | 42.51 | 42.62 | 00:00:00 | | 2018-05-11 | 3,249,371 | 42.73 | 42.96 | 42.39 | 42.66 | 00:00:00 | | 2018-05-14 | 4,398,846 | 42.71 | 42.75 | 42.41 | 42.53 | 00:00:00 | | 2018-05-15 | 4,588,558 | 42.44 | 43.07 | 42.14 | 42.49 | 00:00:00 | | 2018-05-16 | 3,468,504 | 42.71 | 43.05 | 42.45 | 43.05 | 00:00:00 | | 2018-05-17 | 3,686,680 | 42.91 | 43.15 | 42.57 | 42.81 | 00:00:00 | | 2018-05-18 | 7,512,283 | 42.18 | 42.20 | 41.06 | 41.82 | 00:00:00 | | 2018-05-21 | 4,815,568 | 41.93 | 42.19 | 41.45 | 41.77 | 00:00:00 | | 2018-05-22 | 5,184,077 | 41.94 | 42.07 | 41.66 | 41.93 | 00:00:00 | | 2018-05-23 | 3,853,258 | 41.92 | 42.30 | 41.88 | 42.29 | 00:00:00 | | 2018-05-24 | 4,104,177 | 42.25 | 42.38 | 41.84 | 42.20 | 00:00:00 | | 2018-05-25 | 3,901,426 | 42.26 | 43.16 | 42.26 | 42.64 | 00:00:00 | | 2018-05-29 | 5,404,798 | 42.44 | 42.88 | 42.31 | 42.48 | 00:00:00 | | 2018-05-30 | 5,289,247 | 42.63 | 43.12 | 42.32 | 42.90 | 00:00:00 | | 2018-05-31 | 10,900,356 | 42.75 | 42.77 | 42.02 | 42.29 | 00:00:00 | | 2018-06-01 | 4,189,804 | 42.39 | 42.92 | 42.27 | 42.60 | 00:00:00 | | 2018-06-04 | 5,105,907 | 42.95 | 43.54 | 42.82 | 43.28 | 00:00:00 | | 2018-06-05 | 6,784,323 | 43.39 | 43.39 | 42.31 | 42.49 | 00:00:00 | | 2018-06-06 | 4,650,911 | 42.65 | 42.65 | 41.97 | 42.60 | 00:00:00 | | 2018-06-07 | 8,108,438 | 41.95 | 42.87 | 41.82 | 42.22 | 00:00:00 | | 2018-06-08 | 5,084,717 | 42.38 | 43.05 | 42.28 | 42.91 | 00:00:00 | | 2018-06-11 | 8,167,600 | 43.10 | 44.57 | 43.06 | 44.42 | 00:00:00 | | 2018-06-12 | 5,145,983 | 44.53 | 44.64 | 43.80 | 44.52 | 00:00:00 | | 2018-06-13 | 5,782,396 | 44.50 | 44.92 | 44.39 | 44.62 | 00:00:00 | | 2018-06-14 | 5,219,713 | 44.70 | 44.72 | 44.30 | 44.51 | 00:00:00 | | 2018-06-15 | 12,354,056 | 44.35 | 45.51 | 44.35 | 45.43 | 00:00:00 | | 2018-06-18 | 8,454,121 | 45.72 | 46.65 | 44.34 | 44.73 | 00:00:00 | | 2018-06-19 | 4,149,968 | 44.60 | 45.11 | 44.49 | 44.98 | 00:00:00 | | 2018-06-20 | 4,102,907 | 44.86 | 45.04 | 44.14 | 44.87 | 00:00:00 | | 2018-06-21 | 3,882,200 | 44.80 | 45.47 | 44.76 | 44.97 | 00:00:00 | | 2018-06-22 | 8,209,569 | 44.95 | 45.68 | 44.89 | 45.22 | 00:00:00 | | 2018-06-25 | 6,909,713 | 45.36 | 46.14 | 45.25 | 46.01 | 00:00:00 | | 2018-06-26 | 7,207,689 | 46.02 | 46.28 | 45.70 | 46.06 | 00:00:00 | | 2018-06-27 | 11,075,545 | 46.50 | 47.14 | 45.42 | 45.73 | 00:00:00 | | 2018-06-28 | 7,967,457 | 45.50 | 46.03 | 44.18 | 44.68 | 00:00:00 | | 2018-06-29 | 6,546,734 | 44.71 | 44.72 | 43.77 | 44.26 | 00:00:00 | | 2018-07-02 | 7,075,614 | 44.02 | 44.16 | 43.36 | 43.44 | 00:00:00 | | 2018-07-03 | 3,167,580 | 43.60 | 43.90 | 43.46 | 43.53 | 00:00:00 | | 2018-07-05 | 6,755,347 | 43.68 | 44.84 | 43.53 | 44.84 | 00:00:00 | | 2018-07-06 | 2,638,884 | 45.00 | 45.41 | 44.64 | 45.28 | 00:00:00 | | 2018-07-09 | 3,777,174 | 44.55 | 44.90 | 44.21 | 44.31 | 00:00:00 | | 2018-07-10 | 1,774,557 | 44.31 | 44.47 | 43.80 | 44.22 | 00:00:00 | | 2018-07-11 | 4,057,264 | 44.60 | 44.91 | 44.32 | 44.69 | 00:00:00 | | 2018-07-12 | 4,524,822 | 44.74 | 45.16 | 44.37 | 44.58 | 00:00:00 | | 2018-07-13 | 2,939,174 | 44.70 | 45.03 | 44.61 | 44.91 | 00:00:00 | | 2018-07-16 | 3,954,246 | 44.97 | 44.97 | 43.85 | 43.96 | 00:00:00 | | 2018-07-17 | 3,485,841 | 43.91 | 44.42 | 43.88 | 44.23 | 00:00:00 | | 2018-07-18 | 4,526,396 | 44.15 | 44.19 | 43.03 | 43.09 | 00:00:00 | | 2018-07-19 | 4,363,876 | 43.03 | 43.43 | 42.82 | 43.35 | 00:00:00 | | 2018-07-20 | 3,428,113 | 43.35 | 43.57 | 43.13 | 43.36 | 00:00:00 | | 2018-07-23 | 2,988,048 | 43.30 | 43.35 | 42.72 | 42.89 | 00:00:00 | | 2018-07-24 | 1,825,951 | 42.86 | 43.24 | 42.65 | 43.17 | 00:00:00 | | 2018-07-25 | 3,374,366 | 43.26 | 43.64 | 42.98 | 43.55 | 00:00:00 | | 2018-07-26 | 3,849,912 | 43.79 | 44.69 | 43.79 | 44.17 | 00:00:00 | | 2018-07-27 | 5,342,349 | 44.36 | 45.03 | 44.25 | 44.98 | 00:00:00 | | 2018-07-30 | 5,746,574 | 44.68 | 45.99 | 44.62 | 45.92 | 00:00:00 | | 2018-07-31 | 7,127,698 | 46.06 | 46.36 | 45.70 | 46.06 | 00:00:00 | | 2018-08-01 | 5,684,225 | 46.05 | 46.19 | 45.07 | 45.08 | 00:00:00 | | 2018-08-02 | 5,298,559 | 44.99 | 45.79 | 44.40 | 45.74 | 00:00:00 | | 2018-08-03 | 6,974,574 | 45.93 | 47.77 | 45.61 | 47.20 | 00:00:00 | | 2018-08-06 | 4,034,284 | 47.20 | 47.52 | 46.95 | 47.10 | 00:00:00 | | 2018-08-07 | 4,347,417 | 47.10 | 47.10 | 46.30 | 46.48 | 00:00:00 | | 2018-08-08 | 6,007,873 | 46.60 | 46.60 | 45.16 | 45.22 | 00:00:00 | | 2018-08-09 | 2,498,096 | 45.25 | 45.52 | 45.03 | 45.27 | 00:00:00 | | 2018-08-10 | 2,566,312 | 45.13 | 45.44 | 44.77 | 45.18 | 00:00:00 | | 2018-08-13 | 3,489,521 | 45.46 | 45.52 | 44.93 | 45.47 | 00:00:00 | | 2018-08-14 | 3,093,904 | 45.67 | 46.18 | 45.61 | 45.80 | 00:00:00 | | 2018-08-15 | 4,976,906 | 45.78 | 46.44 | 45.42 | 46.23 | 00:00:00 | | 2018-08-16 | 4,127,652 | 46.32 | 47.05 | 46.29 | 46.60 | 00:00:00 | | 2018-08-17 | 3,373,995 | 46.42 | 47.27 | 46.42 | 47.21 | 00:00:00 | | 2018-08-20 | 3,717,744 | 47.25 | 47.71 | 47.17 | 47.58 | 00:00:00 | | 2018-08-21 | 2,187,680 | 47.46 | 47.49 | 46.07 | 46.18 | 00:00:00 | | 2018-08-22 | 2,936,463 | 46.00 | 46.05 | 45.36 | 45.75 | 00:00:00 | | 2018-08-23 | 2,787,986 | 45.45 | 45.88 | 45.25 | 45.59 | 00:00:00 | | 2018-08-24 | 2,231,420 | 45.64 | 46.22 | 45.48 | 45.98 | 00:00:00 | | 2018-08-27 | 2,179,666 | 46.11 | 46.27 | 45.76 | 45.87 | 00:00:00 | | 2018-08-28 | 2,499,727 | 45.84 | 45.96 | 45.28 | 45.38 | 00:00:00 | | 2018-08-29 | 2,275,557 | 45.38 | 45.69 | 45.21 | 45.68 | 00:00:00 | | 2018-08-30 | 2,681,073 | 45.49 | 45.86 | 45.27 | 45.64 | 00:00:00 | | 2018-08-31 | 3,628,872 | 45.82 | 46.34 | 45.72 | 46.01 | 00:00:00 | | 2018-09-04 | 4,056,448 | 46.00 | 46.26 | 45.78 | 45.92 | 00:00:00 | | 2018-09-05 | 6,033,233 | 45.66 | 46.38 | 45.26 | 45.55 | 00:00:00 | | 2018-09-06 | 4,912,938 | 45.56 | 47.14 | 45.55 | 47.01 | 00:00:00 | | 2018-09-07 | 314,019 | 46.79 | 47.03 | 46.69 | 46.73 | 00:00:00 | | 2018-09-10 | 3,285,882 | 47.64 | 48.09 | 47.24 | 47.43 | 00:00:00 | | 2018-09-11 | 4,303,604 | 47.37 | 47.43 | 46.57 | 46.75 | 00:00:00 | | 2018-09-12 | 2,651,345 | 46.78 | 47.59 | 46.75 | 47.51 | 00:00:00 | | 2018-09-13 | 3,015,924 | 47.67 | 47.78 | 47.25 | 47.59 | 00:00:00 | | 2018-09-14 | 4,884,238 | 47.57 | 47.76 | 47.22 | 47.75 | 00:00:00 | | 2018-09-17 | 7,788,391 | 47.50 | 48.11 | 47.50 | 47.77 | 00:00:00 | | 2018-09-18 | 16,268,004 | 46.56 | 46.97 | 43.57 | 44.13 | 00:00:00 | | 2018-09-19 | 10,130,297 | 44.34 | 45.32 | 43.96 | 44.27 | 00:00:00 | | 2018-09-20 | 6,018,838 | 44.41 | 44.58 | 44.16 | 44.37 | 00:00:00 | | 2018-09-21 | 8,076,235 | 44.56 | 45.02 | 44.13 | 44.46 | 00:00:00 | | 2018-09-24 | 3,365,781 | 44.39 | 44.83 | 43.97 | 44.01 | 00:00:00 | | 2018-09-25 | 3,735,503 | 44.03 | 44.27 | 43.62 | 43.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
