|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,789,300 | 49.35 | 50.50 | 49.11 | 50.37 | 00:00:00 | | 2001-12-04 | 1,251,900 | 50.37 | 50.50 | 49.85 | 50.41 | 00:00:00 | | 2001-12-05 | 1,581,500 | 50.41 | 50.61 | 49.71 | 50.02 | 00:00:00 | | 2001-12-06 | 1,020,400 | 49.72 | 49.85 | 49.05 | 49.06 | 00:00:00 | | 2001-12-07 | 926,300 | 49.10 | 49.55 | 49.00 | 49.09 | 00:00:00 | | 2001-12-10 | 598,300 | 49.00 | 49.50 | 48.75 | 48.87 | 00:00:00 | | 2001-12-11 | 630,000 | 48.87 | 49.24 | 48.62 | 48.75 | 00:00:00 | | 2001-12-12 | 1,843,400 | 48.74 | 48.88 | 48.00 | 48.34 | 00:00:00 | | 2001-12-13 | 1,071,400 | 48.34 | 49.45 | 48.33 | 49.17 | 00:00:00 | | 2001-12-14 | 1,188,100 | 48.95 | 49.90 | 48.84 | 49.55 | 00:00:00 | | 2001-12-17 | 1,176,600 | 49.56 | 49.93 | 49.27 | 49.50 | 00:00:00 | | 2001-12-18 | 983,600 | 49.98 | 50.39 | 49.40 | 50.39 | 00:00:00 | | 2001-12-19 | 2,763,300 | 50.39 | 51.80 | 49.91 | 51.35 | 00:00:00 | | 2001-12-20 | 2,402,800 | 51.00 | 51.30 | 50.68 | 51.29 | 00:00:00 | | 2001-12-21 | 1,621,000 | 51.30 | 51.90 | 51.29 | 51.90 | 00:00:00 | | 2001-12-24 | 634,200 | 51.60 | 52.00 | 51.51 | 51.74 | 00:00:00 | | 2001-12-26 | 925,700 | 51.75 | 52.49 | 51.75 | 52.37 | 00:00:00 | | 2001-12-27 | 1,304,000 | 52.38 | 52.86 | 51.91 | 52.86 | 00:00:00 | | 2001-12-28 | 861,700 | 52.73 | 52.80 | 52.15 | 52.36 | 00:00:00 | | 2001-12-31 | 743,000 | 52.16 | 52.30 | 51.77 | 52.01 | 00:00:00 | | 2002-01-02 | 2,340,800 | 51.73 | 51.73 | 50.17 | 50.95 | 00:00:00 | | 2002-01-03 | 741,100 | 50.96 | 51.10 | 50.55 | 50.97 | 00:00:00 | | 2002-01-04 | 1,109,000 | 50.97 | 50.97 | 49.76 | 50.11 | 00:00:00 | | 2002-01-07 | 1,830,100 | 50.10 | 50.13 | 49.22 | 49.35 | 00:00:00 | | 2002-01-08 | 1,103,900 | 49.27 | 49.44 | 48.89 | 49.34 | 00:00:00 | | 2002-01-09 | 1,944,100 | 49.34 | 49.72 | 48.45 | 48.57 | 00:00:00 | | 2002-01-10 | 1,064,200 | 48.67 | 49.13 | 48.38 | 48.48 | 00:00:00 | | 2002-01-11 | 765,100 | 48.24 | 48.95 | 48.13 | 48.48 | 00:00:00 | | 2002-01-14 | 1,232,800 | 48.48 | 49.40 | 48.27 | 48.93 | 00:00:00 | | 2002-01-15 | 1,058,100 | 48.93 | 49.60 | 48.60 | 49.50 | 00:00:00 | | 2002-01-16 | 741,100 | 49.50 | 49.82 | 49.16 | 49.17 | 00:00:00 | | 2002-01-17 | 988,400 | 49.17 | 49.48 | 48.56 | 49.38 | 00:00:00 | | 2002-01-18 | 1,219,900 | 49.55 | 50.15 | 49.32 | 49.95 | 00:00:00 | | 2002-01-22 | 729,600 | 49.85 | 50.07 | 49.66 | 49.92 | 00:00:00 | | 2002-01-23 | 661,700 | 49.75 | 49.85 | 49.20 | 49.45 | 00:00:00 | | 2002-01-24 | 1,750,600 | 49.30 | 49.40 | 48.10 | 48.68 | 00:00:00 | | 2002-01-25 | 875,700 | 48.68 | 48.80 | 48.07 | 48.46 | 00:00:00 | | 2002-01-28 | 1,088,300 | 48.47 | 48.60 | 48.05 | 48.27 | 00:00:00 | | 2002-01-29 | 1,263,200 | 48.00 | 48.24 | 47.63 | 48.05 | 00:00:00 | | 2002-01-30 | 1,569,100 | 48.05 | 49.44 | 48.00 | 49.37 | 00:00:00 | | 2002-01-31 | 1,069,600 | 49.15 | 49.80 | 48.85 | 49.55 | 00:00:00 | | 2002-02-01 | 13,971 | 49.70 | 49.78 | 48.49 | 48.83 | 00:00:00 | | 2002-02-04 | 997,000 | 49.00 | 49.50 | 48.44 | 48.67 | 00:00:00 | | 2002-02-05 | 722,700 | 49.05 | 49.30 | 48.42 | 48.71 | 00:00:00 | | 2002-02-06 | 10,876,600 | 44.50 | 44.75 | 43.22 | 43.55 | 00:00:00 | | 2002-02-07 | 4,615,600 | 43.65 | 45.23 | 43.65 | 44.90 | 00:00:00 | | 2002-02-08 | 2,277,300 | 45.35 | 46.15 | 44.70 | 46.00 | 00:00:00 | | 2002-02-11 | 1,845,900 | 46.05 | 46.36 | 45.65 | 46.21 | 00:00:00 | | 2002-02-12 | 1,708,300 | 46.30 | 46.75 | 46.15 | 46.63 | 00:00:00 | | 2002-02-13 | 1,655,000 | 46.75 | 47.08 | 45.79 | 45.97 | 00:00:00 | | 2002-02-14 | 1,227,500 | 46.15 | 46.85 | 45.60 | 46.85 | 00:00:00 | | 2002-02-15 | 1,097,400 | 46.65 | 47.48 | 46.64 | 46.87 | 00:00:00 | | 2002-02-19 | 1,862,700 | 46.80 | 47.45 | 46.50 | 46.60 | 00:00:00 | | 2002-02-20 | 2,239,400 | 46.60 | 47.58 | 45.95 | 47.50 | 00:00:00 | | 2002-02-21 | 2,042,100 | 47.10 | 47.38 | 46.14 | 46.28 | 00:00:00 | | 2002-02-22 | 897,500 | 46.45 | 47.45 | 46.05 | 47.27 | 00:00:00 | | 2002-02-25 | 1,644,400 | 47.20 | 47.66 | 47.08 | 47.53 | 00:00:00 | | 2002-02-26 | 1,655,300 | 47.95 | 48.00 | 47.39 | 47.76 | 00:00:00 | | 2002-02-27 | 2,588,300 | 47.10 | 47.50 | 47.00 | 47.36 | 00:00:00 | | 2002-02-28 | 3,000,800 | 47.25 | 47.35 | 46.19 | 46.23 | 00:00:00 | | 2002-03-01 | 3,314,300 | 46.23 | 46.23 | 45.20 | 45.94 | 00:00:00 | | 2002-03-04 | 4,478,900 | 45.94 | 45.94 | 43.80 | 44.00 | 00:00:00 | | 2002-03-05 | 2,985,300 | 44.00 | 45.01 | 44.00 | 45.01 | 00:00:00 | | 2002-03-06 | 1,282,200 | 45.30 | 45.79 | 45.05 | 45.44 | 00:00:00 | | 2002-03-07 | 1,799,200 | 45.44 | 45.57 | 45.00 | 45.39 | 00:00:00 | | 2002-03-08 | 2,724,200 | 45.85 | 46.14 | 45.55 | 46.00 | 00:00:00 | | 2002-03-11 | 1,637,300 | 46.40 | 46.94 | 46.21 | 46.27 | 00:00:00 | | 2002-03-12 | 1,423,600 | 46.65 | 46.83 | 46.10 | 46.80 | 00:00:00 | | 2002-03-13 | 1,303,100 | 46.90 | 47.15 | 46.65 | 46.86 | 00:00:00 | | 2002-03-14 | 802,000 | 46.95 | 47.57 | 46.95 | 47.37 | 00:00:00 | | 2002-03-15 | 1,536,200 | 47.90 | 48.29 | 47.44 | 48.27 | 00:00:00 | | 2002-03-18 | 1,330,200 | 48.27 | 48.27 | 47.07 | 48.03 | 00:00:00 | | 2002-03-19 | 1,769,900 | 48.04 | 49.01 | 47.79 | 48.00 | 00:00:00 | | 2002-03-20 | 2,213,200 | 47.70 | 48.19 | 46.88 | 47.23 | 00:00:00 | | 2002-03-21 | 1,676,600 | 47.30 | 48.23 | 46.60 | 48.00 | 00:00:00 | | 2002-03-22 | 971,300 | 48.27 | 48.59 | 48.09 | 48.29 | 00:00:00 | | 2002-03-25 | 918,800 | 48.00 | 48.99 | 48.00 | 48.53 | 00:00:00 | | 2002-03-26 | 1,449,800 | 48.75 | 49.45 | 48.75 | 49.14 | 00:00:00 | | 2002-03-27 | 781,500 | 49.15 | 49.40 | 48.65 | 48.88 | 00:00:00 | | 2002-03-28 | 691,000 | 48.80 | 49.36 | 48.61 | 48.85 | 00:00:00 | | 2002-04-01 | 1,313,300 | 48.85 | 48.85 | 48.20 | 48.25 | 00:00:00 | | 2002-04-02 | 1,290,300 | 48.25 | 48.56 | 48.09 | 48.28 | 00:00:00 | | 2002-04-03 | 834,300 | 48.29 | 48.92 | 48.08 | 48.17 | 00:00:00 | | 2002-04-04 | 657,700 | 48.30 | 49.25 | 48.24 | 49.19 | 00:00:00 | | 2002-04-05 | 605,500 | 49.25 | 49.35 | 48.58 | 49.18 | 00:00:00 | | 2002-04-08 | 528,100 | 48.90 | 49.25 | 48.80 | 49.21 | 00:00:00 | | 2002-04-09 | 1,193,400 | 49.22 | 49.68 | 48.60 | 49.65 | 00:00:00 | | 2002-04-10 | 927,700 | 49.41 | 49.95 | 49.30 | 49.84 | 00:00:00 | | 2002-04-11 | 1,135,800 | 49.76 | 50.14 | 49.58 | 49.80 | 00:00:00 | | 2002-04-12 | 860,800 | 49.90 | 50.30 | 49.60 | 50.18 | 00:00:00 | | 2002-04-15 | 892,400 | 50.30 | 50.40 | 49.04 | 49.16 | 00:00:00 | | 2002-04-16 | 1,680,000 | 49.50 | 50.14 | 49.31 | 50.00 | 00:00:00 | | 2002-04-17 | 1,575,300 | 50.00 | 50.00 | 48.79 | 49.01 | 00:00:00 | | 2002-04-18 | 1,144,600 | 48.65 | 49.36 | 48.24 | 49.30 | 00:00:00 | | 2002-04-19 | 869,900 | 49.47 | 49.90 | 48.96 | 49.80 | 00:00:00 | | 2002-04-22 | 982,300 | 49.55 | 50.12 | 49.41 | 49.90 | 00:00:00 | | 2002-04-23 | 557,700 | 50.10 | 50.20 | 49.78 | 50.03 | 00:00:00 | | 2002-04-24 | 1,171,800 | 50.05 | 50.31 | 49.00 | 49.07 | 00:00:00 | | 2002-04-25 | 8,563,200 | 49.00 | 49.18 | 44.84 | 45.30 | 00:00:00 | | 2002-04-26 | 16,472,600 | 42.30 | 43.16 | 41.60 | 42.93 | 00:00:00 | | 2002-04-29 | 4,704,600 | 43.55 | 43.85 | 42.93 | 43.02 | 00:00:00 | | 2002-04-30 | 3,382,400 | 43.30 | 44.30 | 43.17 | 44.05 | 00:00:00 | | 2002-05-01 | 1,894,100 | 44.25 | 44.62 | 43.95 | 44.55 | 00:00:00 | | 2002-05-02 | 1,808,900 | 44.88 | 45.59 | 44.60 | 45.58 | 00:00:00 | | 2002-05-03 | 3,361,600 | 46.00 | 46.10 | 45.00 | 45.17 | 00:00:00 | | 2002-05-06 | 1,685,500 | 45.17 | 45.25 | 44.49 | 44.63 | 00:00:00 | | 2002-05-07 | 2,080,400 | 44.70 | 44.80 | 44.00 | 44.00 | 00:00:00 | | 2002-05-08 | 1,288,500 | 44.41 | 44.41 | 43.98 | 44.29 | 00:00:00 | | 2002-05-09 | 844,000 | 44.50 | 44.90 | 44.18 | 44.41 | 00:00:00 | | 2002-05-10 | 1,827,500 | 44.60 | 45.01 | 44.20 | 44.44 | 00:00:00 | | 2002-05-13 | 823,500 | 44.60 | 44.63 | 43.98 | 44.42 | 00:00:00 | | 2002-05-14 | 752,600 | 44.90 | 44.94 | 44.29 | 44.60 | 00:00:00 | | 2002-05-15 | 934,200 | 44.60 | 44.77 | 44.03 | 44.12 | 00:00:00 | | 2002-05-16 | 654,600 | 44.45 | 44.91 | 44.36 | 44.68 | 00:00:00 | | 2002-05-17 | 558,000 | 44.68 | 44.70 | 44.18 | 44.50 | 00:00:00 | | 2002-05-20 | 709,600 | 44.55 | 44.55 | 44.00 | 44.10 | 00:00:00 | | 2002-05-21 | 820,800 | 44.10 | 44.50 | 44.10 | 44.36 | 00:00:00 | | 2002-05-22 | 922,700 | 44.50 | 45.32 | 44.50 | 45.24 | 00:00:00 | | 2002-05-23 | 827,000 | 45.24 | 45.29 | 44.75 | 45.06 | 00:00:00 | | 2002-05-24 | 901,300 | 45.25 | 45.29 | 44.84 | 45.10 | 00:00:00 | | 2002-05-28 | 625,500 | 44.95 | 44.96 | 44.48 | 44.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
