|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 949,300 | 42.95 | 43.22 | 42.82 | 43.11 | 00:00:00 | | 2001-06-08 | 362,600 | 43.00 | 43.30 | 42.74 | 42.92 | 00:00:00 | | 2001-06-11 | 907,400 | 42.72 | 43.09 | 42.55 | 42.80 | 00:00:00 | | 2001-06-12 | 734,000 | 43.05 | 43.05 | 42.57 | 42.84 | 00:00:00 | | 2001-06-13 | 796,800 | 43.25 | 43.25 | 42.71 | 42.71 | 00:00:00 | | 2001-06-14 | 729,500 | 42.75 | 43.14 | 42.71 | 42.82 | 00:00:00 | | 2001-06-15 | 1,002,700 | 42.62 | 43.38 | 42.62 | 42.84 | 00:00:00 | | 2001-06-18 | 514,500 | 42.85 | 43.06 | 42.70 | 42.70 | 00:00:00 | | 2001-06-19 | 579,200 | 42.65 | 42.93 | 42.40 | 42.87 | 00:00:00 | | 2001-06-20 | 946,900 | 42.87 | 43.40 | 42.87 | 43.00 | 00:00:00 | | 2001-06-21 | 784,200 | 43.12 | 43.50 | 43.00 | 43.00 | 00:00:00 | | 2001-06-22 | 572,200 | 43.10 | 43.40 | 42.99 | 43.10 | 00:00:00 | | 2001-06-25 | 770,300 | 42.90 | 43.30 | 42.45 | 42.53 | 00:00:00 | | 2001-06-26 | 870,100 | 42.42 | 42.73 | 42.30 | 42.30 | 00:00:00 | | 2001-06-27 | 839,500 | 42.45 | 42.95 | 42.21 | 42.80 | 00:00:00 | | 2001-06-28 | 1,228,800 | 42.90 | 43.56 | 42.65 | 43.25 | 00:00:00 | | 2001-06-29 | 1,372,200 | 43.40 | 43.90 | 42.93 | 43.78 | 00:00:00 | | 2001-07-02 | 1,461,900 | 44.00 | 44.05 | 43.31 | 43.75 | 00:00:00 | | 2001-07-03 | 501,400 | 43.90 | 43.92 | 43.43 | 43.77 | 00:00:00 | | 2001-07-05 | 768,500 | 43.52 | 43.90 | 43.52 | 43.73 | 00:00:00 | | 2001-07-06 | 776,000 | 43.70 | 43.87 | 43.44 | 43.55 | 00:00:00 | | 2001-07-09 | 598,200 | 43.55 | 43.88 | 43.30 | 43.51 | 00:00:00 | | 2001-07-10 | 419,400 | 43.40 | 43.89 | 43.40 | 43.58 | 00:00:00 | | 2001-07-11 | 738,100 | 43.80 | 44.16 | 43.72 | 44.07 | 00:00:00 | | 2001-07-12 | 696,600 | 44.02 | 44.05 | 43.34 | 43.69 | 00:00:00 | | 2001-07-13 | 622,100 | 43.74 | 43.76 | 43.15 | 43.45 | 00:00:00 | | 2001-07-16 | 567,300 | 43.50 | 43.70 | 43.30 | 43.50 | 00:00:00 | | 2001-07-17 | 659,200 | 43.65 | 44.03 | 43.45 | 43.99 | 00:00:00 | | 2001-07-18 | 582,500 | 43.90 | 44.33 | 43.78 | 44.10 | 00:00:00 | | 2001-07-19 | 770,800 | 44.01 | 44.35 | 43.83 | 43.98 | 00:00:00 | | 2001-07-20 | 658,900 | 44.15 | 44.55 | 43.99 | 44.25 | 00:00:00 | | 2001-07-23 | 631,200 | 44.50 | 44.73 | 44.04 | 44.23 | 00:00:00 | | 2001-07-24 | 796,100 | 44.18 | 44.63 | 44.02 | 44.30 | 00:00:00 | | 2001-07-25 | 1,204,100 | 44.50 | 45.21 | 44.15 | 45.20 | 00:00:00 | | 2001-07-26 | 873,900 | 45.05 | 45.05 | 44.35 | 44.46 | 00:00:00 | | 2001-07-27 | 924,000 | 44.46 | 44.46 | 43.50 | 43.70 | 00:00:00 | | 2001-07-30 | 1,019,400 | 43.70 | 43.80 | 43.11 | 43.39 | 00:00:00 | | 2001-07-31 | 1,167,200 | 43.39 | 44.20 | 42.90 | 43.98 | 00:00:00 | | 2001-08-01 | 772,300 | 44.14 | 44.16 | 43.42 | 43.65 | 00:00:00 | | 2001-08-02 | 649,600 | 43.70 | 44.07 | 43.12 | 44.04 | 00:00:00 | | 2001-08-03 | 755,100 | 44.07 | 44.25 | 43.25 | 43.41 | 00:00:00 | | 2001-08-06 | 528,500 | 43.30 | 43.55 | 42.91 | 42.94 | 00:00:00 | | 2001-08-07 | 648,200 | 43.00 | 43.35 | 42.60 | 43.17 | 00:00:00 | | 2001-08-08 | 520,800 | 42.92 | 43.35 | 42.90 | 42.91 | 00:00:00 | | 2001-08-09 | 965,300 | 43.00 | 44.50 | 42.86 | 44.15 | 00:00:00 | | 2001-08-10 | 781,600 | 43.95 | 44.61 | 43.95 | 44.50 | 00:00:00 | | 2001-08-13 | 969,100 | 44.55 | 44.75 | 43.80 | 43.80 | 00:00:00 | | 2001-08-14 | 734,500 | 43.80 | 43.97 | 43.51 | 43.87 | 00:00:00 | | 2001-08-15 | 547,000 | 44.12 | 44.45 | 43.83 | 44.20 | 00:00:00 | | 2001-08-16 | 463,900 | 44.05 | 44.30 | 43.50 | 44.10 | 00:00:00 | | 2001-08-17 | 464,600 | 43.88 | 44.40 | 43.83 | 44.30 | 00:00:00 | | 2001-08-20 | 546,900 | 44.45 | 44.65 | 44.25 | 44.45 | 00:00:00 | | 2001-08-21 | 1,077,000 | 44.65 | 45.30 | 44.59 | 45.00 | 00:00:00 | | 2001-08-22 | 1,467,200 | 44.83 | 45.20 | 44.55 | 45.07 | 00:00:00 | | 2001-08-23 | 620,400 | 45.30 | 45.36 | 44.80 | 45.05 | 00:00:00 | | 2001-08-24 | 1,029,300 | 44.85 | 45.25 | 44.59 | 44.85 | 00:00:00 | | 2001-08-27 | 543,100 | 44.61 | 45.23 | 44.55 | 44.70 | 00:00:00 | | 2001-08-28 | 1,008,100 | 44.75 | 44.87 | 44.44 | 44.53 | 00:00:00 | | 2001-08-29 | 343,000 | 44.37 | 44.49 | 44.01 | 44.05 | 00:00:00 | | 2001-08-30 | 671,700 | 44.05 | 44.90 | 43.85 | 44.02 | 00:00:00 | | 2001-08-31 | 580,500 | 44.15 | 44.64 | 43.70 | 44.34 | 00:00:00 | | 2001-09-04 | 731,100 | 44.45 | 44.96 | 44.30 | 44.74 | 00:00:00 | | 2001-09-05 | 750,000 | 44.80 | 45.15 | 44.31 | 44.91 | 00:00:00 | | 2001-09-06 | 910,600 | 44.66 | 45.47 | 44.41 | 45.11 | 00:00:00 | | 2001-09-07 | 2,058,200 | 45.45 | 45.45 | 45.10 | 45.25 | 00:00:00 | | 2001-09-10 | 1,762,200 | 45.10 | 45.74 | 45.10 | 45.73 | 00:00:00 | | 2001-09-17 | 2,772,700 | 45.90 | 45.90 | 44.65 | 45.04 | 00:00:00 | | 2001-09-18 | 2,436,700 | 45.40 | 46.59 | 44.58 | 46.40 | 00:00:00 | | 2001-09-19 | 1,649,800 | 46.15 | 46.34 | 45.56 | 46.03 | 00:00:00 | | 2001-09-20 | 1,936,300 | 45.80 | 46.05 | 45.20 | 45.70 | 00:00:00 | | 2001-09-21 | 3,304,600 | 44.55 | 44.56 | 43.26 | 43.40 | 00:00:00 | | 2001-09-24 | 1,691,600 | 43.65 | 44.73 | 43.65 | 44.65 | 00:00:00 | | 2001-09-25 | 1,953,300 | 44.25 | 44.98 | 44.20 | 44.70 | 00:00:00 | | 2001-09-26 | 1,257,900 | 45.05 | 45.30 | 44.35 | 44.62 | 00:00:00 | | 2001-09-27 | 1,814,400 | 44.62 | 45.25 | 44.25 | 45.21 | 00:00:00 | | 2001-09-28 | 1,049,700 | 45.65 | 45.65 | 44.89 | 45.50 | 00:00:00 | | 2001-10-01 | 1,179,000 | 45.26 | 45.26 | 44.19 | 44.60 | 00:00:00 | | 2001-10-02 | 1,611,300 | 44.40 | 44.60 | 43.90 | 44.10 | 00:00:00 | | 2001-10-03 | 2,013,800 | 44.00 | 44.16 | 43.20 | 43.43 | 00:00:00 | | 2001-10-04 | 1,880,700 | 43.60 | 43.62 | 42.84 | 43.17 | 00:00:00 | | 2001-10-05 | 1,326,700 | 43.05 | 43.90 | 43.05 | 43.48 | 00:00:00 | | 2001-10-08 | 2,127,700 | 42.98 | 43.45 | 42.85 | 42.95 | 00:00:00 | | 2001-10-09 | 966,400 | 43.19 | 43.20 | 42.68 | 42.93 | 00:00:00 | | 2001-10-10 | 1,522,800 | 43.10 | 43.53 | 43.00 | 43.40 | 00:00:00 | | 2001-10-11 | 1,878,900 | 43.64 | 43.69 | 43.05 | 43.20 | 00:00:00 | | 2001-10-12 | 1,412,100 | 43.25 | 43.27 | 42.60 | 42.75 | 00:00:00 | | 2001-10-15 | 1,416,000 | 42.75 | 43.07 | 42.50 | 42.95 | 00:00:00 | | 2001-10-16 | 1,202,400 | 42.85 | 43.01 | 42.75 | 42.98 | 00:00:00 | | 2001-10-17 | 1,405,600 | 43.00 | 43.63 | 42.80 | 43.00 | 00:00:00 | | 2001-10-18 | 1,592,200 | 42.85 | 43.14 | 42.84 | 42.98 | 00:00:00 | | 2001-10-19 | 900,800 | 42.88 | 43.12 | 42.80 | 42.99 | 00:00:00 | | 2001-10-22 | 1,720,400 | 43.30 | 43.55 | 42.80 | 43.15 | 00:00:00 | | 2001-10-23 | 2,067,500 | 43.50 | 43.65 | 42.92 | 43.20 | 00:00:00 | | 2001-10-24 | 5,019,000 | 44.30 | 44.60 | 43.73 | 43.86 | 00:00:00 | | 2001-10-25 | 2,790,900 | 43.68 | 44.40 | 43.37 | 44.40 | 00:00:00 | | 2001-10-26 | 1,220,800 | 44.40 | 44.90 | 43.98 | 44.83 | 00:00:00 | | 2001-10-29 | 1,605,900 | 44.95 | 44.96 | 44.41 | 44.91 | 00:00:00 | | 2001-10-30 | 1,316,900 | 44.91 | 45.27 | 44.52 | 44.99 | 00:00:00 | | 2001-10-31 | 4,243,500 | 45.80 | 46.25 | 45.30 | 45.92 | 00:00:00 | | 2001-11-01 | 16,511,700 | 45.92 | 47.44 | 45.92 | 47.00 | 00:00:00 | | 2001-11-02 | 8,899,800 | 47.30 | 49.29 | 47.30 | 48.96 | 00:00:00 | | 2001-11-05 | 7,837,600 | 49.25 | 50.75 | 49.15 | 50.20 | 00:00:00 | | 2001-11-06 | 3,893,800 | 50.03 | 50.34 | 49.82 | 50.24 | 00:00:00 | | 2001-11-07 | 3,303,400 | 50.10 | 51.16 | 49.97 | 50.79 | 00:00:00 | | 2001-11-08 | 4,081,600 | 51.02 | 51.15 | 49.51 | 49.61 | 00:00:00 | | 2001-11-09 | 6,473,200 | 49.31 | 50.00 | 48.40 | 48.75 | 00:00:00 | | 2001-11-12 | 2,556,400 | 48.75 | 50.00 | 48.70 | 49.13 | 00:00:00 | | 2001-11-13 | 1,651,800 | 49.75 | 49.75 | 49.01 | 49.46 | 00:00:00 | | 2001-11-14 | 1,638,900 | 49.57 | 50.22 | 49.23 | 50.01 | 00:00:00 | | 2001-11-15 | 1,856,700 | 49.51 | 50.30 | 49.43 | 49.50 | 00:00:00 | | 2001-11-16 | 1,898,300 | 49.74 | 49.98 | 48.34 | 48.47 | 00:00:00 | | 2001-11-19 | 2,505,700 | 48.47 | 48.47 | 47.83 | 47.99 | 00:00:00 | | 2001-11-20 | 1,439,100 | 47.95 | 48.30 | 47.80 | 48.00 | 00:00:00 | | 2001-11-21 | 1,141,000 | 48.00 | 48.47 | 47.76 | 48.23 | 00:00:00 | | 2001-11-23 | 381,600 | 48.22 | 48.68 | 48.01 | 48.59 | 00:00:00 | | 2001-11-26 | 872,700 | 48.45 | 48.71 | 48.32 | 48.55 | 00:00:00 | | 2001-11-27 | 1,197,500 | 48.50 | 48.56 | 47.90 | 47.90 | 00:00:00 | | 2001-11-28 | 883,800 | 47.90 | 48.70 | 47.80 | 48.52 | 00:00:00 | | 2001-11-29 | 1,262,900 | 48.50 | 48.95 | 48.37 | 48.85 | 00:00:00 | | 2001-11-30 | 1,375,700 | 48.85 | 49.70 | 48.82 | 49.35 | 00:00:00 | | 2001-12-03 | 1,789,300 | 49.35 | 50.50 | 49.11 | 50.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
