|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 625,500 | 44.95 | 44.96 | 44.48 | 44.65 | 00:00:00 | | 2002-05-29 | 562,800 | 44.66 | 45.00 | 44.53 | 45.00 | 00:00:00 | | 2002-05-30 | 705,800 | 44.96 | 45.10 | 44.51 | 44.93 | 00:00:00 | | 2002-05-31 | 885,500 | 44.75 | 45.86 | 44.69 | 45.50 | 00:00:00 | | 2002-06-03 | 814,500 | 45.38 | 45.63 | 44.76 | 44.99 | 00:00:00 | | 2002-06-04 | 1,024,100 | 44.65 | 45.20 | 44.31 | 44.65 | 00:00:00 | | 2002-06-05 | 636,700 | 44.65 | 45.24 | 44.25 | 45.18 | 00:00:00 | | 2002-06-06 | 680,100 | 45.15 | 45.16 | 44.16 | 44.51 | 00:00:00 | | 2002-06-07 | 1,604,300 | 44.15 | 44.73 | 43.95 | 44.32 | 00:00:00 | | 2002-06-10 | 703,200 | 44.37 | 44.37 | 43.90 | 44.09 | 00:00:00 | | 2002-06-11 | 982,200 | 44.09 | 44.44 | 43.49 | 43.72 | 00:00:00 | | 2002-06-12 | 1,193,300 | 43.72 | 43.93 | 43.50 | 43.61 | 00:00:00 | | 2002-06-13 | 1,143,700 | 43.50 | 43.80 | 43.35 | 43.47 | 00:00:00 | | 2002-06-14 | 2,027,200 | 42.95 | 43.14 | 42.75 | 42.91 | 00:00:00 | | 2002-06-17 | 920,800 | 43.00 | 43.75 | 43.00 | 43.60 | 00:00:00 | | 2002-06-18 | 1,238,000 | 43.80 | 43.90 | 43.45 | 43.80 | 00:00:00 | | 2002-06-19 | 961,500 | 43.50 | 43.99 | 43.40 | 43.89 | 00:00:00 | | 2002-06-20 | 2,218,700 | 43.85 | 44.17 | 43.25 | 43.50 | 00:00:00 | | 2002-06-21 | 1,711,600 | 43.10 | 43.46 | 43.05 | 43.28 | 00:00:00 | | 2002-06-24 | 1,741,200 | 43.00 | 43.19 | 42.18 | 42.95 | 00:00:00 | | 2002-06-25 | 2,981,400 | 43.05 | 43.30 | 42.26 | 42.85 | 00:00:00 | | 2002-06-26 | 2,158,200 | 43.35 | 44.45 | 42.71 | 44.36 | 00:00:00 | | 2002-06-27 | 1,943,500 | 44.62 | 45.29 | 44.56 | 45.20 | 00:00:00 | | 2002-06-28 | 2,948,800 | 45.10 | 45.12 | 44.08 | 44.08 | 00:00:00 | | 2002-07-01 | 1,628,300 | 44.45 | 44.58 | 43.88 | 44.05 | 00:00:00 | | 2002-07-02 | 1,315,300 | 43.75 | 44.30 | 43.73 | 43.91 | 00:00:00 | | 2002-07-03 | 859,200 | 44.05 | 44.17 | 42.85 | 43.41 | 00:00:00 | | 2002-07-05 | 412,200 | 43.70 | 44.25 | 43.17 | 44.25 | 00:00:00 | | 2002-07-08 | 1,014,600 | 43.84 | 44.42 | 43.81 | 44.33 | 00:00:00 | | 2002-07-09 | 1,331,800 | 44.33 | 44.59 | 43.35 | 43.54 | 00:00:00 | | 2002-07-10 | 1,651,000 | 43.45 | 43.85 | 43.13 | 43.35 | 00:00:00 | | 2002-07-11 | 1,404,200 | 43.25 | 43.51 | 43.00 | 43.20 | 00:00:00 | | 2002-07-12 | 873,700 | 43.08 | 43.08 | 41.95 | 42.16 | 00:00:00 | | 2002-07-15 | 1,961,700 | 42.07 | 43.44 | 41.79 | 43.36 | 00:00:00 | | 2002-07-16 | 1,844,900 | 42.96 | 43.10 | 42.07 | 42.26 | 00:00:00 | | 2002-07-17 | 1,259,300 | 42.40 | 43.47 | 42.27 | 42.80 | 00:00:00 | | 2002-07-18 | 1,890,500 | 42.45 | 42.72 | 40.05 | 40.23 | 00:00:00 | | 2002-07-19 | 2,719,500 | 40.23 | 40.55 | 38.85 | 38.99 | 00:00:00 | | 2002-07-22 | 2,181,800 | 38.99 | 39.93 | 38.08 | 38.40 | 00:00:00 | | 2002-07-23 | 2,094,000 | 38.21 | 38.97 | 37.80 | 38.53 | 00:00:00 | | 2002-07-24 | 1,859,800 | 38.15 | 39.97 | 37.38 | 39.90 | 00:00:00 | | 2002-07-25 | 2,864,100 | 39.91 | 40.13 | 39.21 | 39.70 | 00:00:00 | | 2002-07-26 | 1,380,600 | 40.00 | 40.00 | 39.35 | 39.85 | 00:00:00 | | 2002-07-29 | 1,454,200 | 40.30 | 40.37 | 39.90 | 40.27 | 00:00:00 | | 2002-07-30 | 1,874,300 | 40.38 | 40.84 | 40.04 | 40.47 | 00:00:00 | | 2002-07-31 | 1,315,000 | 40.64 | 41.45 | 40.49 | 41.45 | 00:00:00 | | 2002-08-01 | 858,500 | 41.44 | 41.85 | 41.05 | 41.15 | 00:00:00 | | 2002-08-02 | 1,003,100 | 41.35 | 42.00 | 40.66 | 41.16 | 00:00:00 | | 2002-08-05 | 1,136,900 | 41.35 | 41.64 | 40.93 | 41.04 | 00:00:00 | | 2002-08-06 | 942,100 | 41.04 | 41.87 | 40.65 | 40.65 | 00:00:00 | | 2002-08-07 | 1,066,500 | 40.85 | 41.70 | 40.51 | 41.70 | 00:00:00 | | 2002-08-08 | 957,600 | 41.40 | 42.83 | 41.25 | 42.74 | 00:00:00 | | 2002-08-09 | 585,900 | 42.50 | 43.08 | 42.35 | 42.86 | 00:00:00 | | 2002-08-12 | 479,400 | 42.46 | 42.77 | 42.14 | 42.61 | 00:00:00 | | 2002-08-13 | 760,500 | 42.30 | 43.16 | 42.15 | 42.37 | 00:00:00 | | 2002-08-14 | 719,000 | 42.45 | 43.40 | 41.83 | 43.40 | 00:00:00 | | 2002-08-15 | 588,600 | 43.40 | 43.48 | 42.42 | 42.85 | 00:00:00 | | 2002-08-16 | 803,200 | 42.85 | 43.23 | 42.30 | 42.39 | 00:00:00 | | 2002-08-19 | 995,300 | 42.60 | 42.80 | 41.73 | 42.11 | 00:00:00 | | 2002-08-20 | 802,000 | 41.90 | 41.90 | 41.20 | 41.43 | 00:00:00 | | 2002-08-21 | 992,800 | 41.50 | 41.70 | 41.05 | 41.41 | 00:00:00 | | 2002-08-22 | 964,400 | 41.41 | 41.82 | 41.05 | 41.52 | 00:00:00 | | 2002-08-23 | 746,000 | 41.53 | 41.80 | 41.45 | 41.72 | 00:00:00 | | 2002-08-26 | 932,500 | 41.67 | 42.35 | 41.35 | 42.26 | 00:00:00 | | 2002-08-27 | 857,700 | 42.61 | 43.14 | 42.10 | 42.70 | 00:00:00 | | 2002-08-28 | 814,800 | 42.70 | 42.85 | 42.03 | 42.73 | 00:00:00 | | 2002-08-29 | 674,800 | 42.33 | 42.35 | 41.40 | 41.60 | 00:00:00 | | 2002-08-30 | 505,000 | 41.58 | 42.70 | 41.10 | 42.09 | 00:00:00 | | 2002-09-03 | 814,000 | 42.09 | 42.09 | 41.00 | 41.11 | 00:00:00 | | 2002-09-04 | 879,000 | 41.25 | 41.60 | 40.90 | 41.38 | 00:00:00 | | 2002-09-05 | 1,950,700 | 40.20 | 41.34 | 39.85 | 41.34 | 00:00:00 | | 2002-09-06 | 1,160,300 | 41.47 | 41.75 | 40.70 | 41.58 | 00:00:00 | | 2002-09-09 | 918,900 | 41.59 | 42.36 | 41.50 | 42.13 | 00:00:00 | | 2002-09-10 | 1,008,800 | 42.35 | 42.40 | 41.50 | 41.96 | 00:00:00 | | 2002-09-11 | 518,400 | 42.40 | 42.42 | 41.90 | 42.04 | 00:00:00 | | 2002-09-12 | 579,200 | 41.80 | 41.91 | 41.48 | 41.56 | 00:00:00 | | 2002-09-13 | 865,700 | 41.56 | 42.39 | 41.56 | 42.25 | 00:00:00 | | 2002-09-16 | 623,300 | 42.15 | 42.84 | 42.01 | 42.75 | 00:00:00 | | 2002-09-17 | 1,017,200 | 42.95 | 42.95 | 41.92 | 42.20 | 00:00:00 | | 2002-09-18 | 1,378,500 | 42.30 | 43.13 | 41.90 | 42.98 | 00:00:00 | | 2002-09-19 | 972,300 | 42.60 | 43.37 | 42.13 | 42.79 | 00:00:00 | | 2002-09-20 | 1,572,600 | 43.00 | 43.72 | 42.88 | 43.64 | 00:00:00 | | 2002-09-23 | 1,073,000 | 43.35 | 43.81 | 42.95 | 43.14 | 00:00:00 | | 2002-09-24 | 1,941,200 | 43.15 | 44.66 | 43.00 | 44.40 | 00:00:00 | | 2002-09-25 | 2,433,200 | 44.70 | 44.83 | 43.25 | 43.73 | 00:00:00 | | 2002-09-26 | 1,574,000 | 44.00 | 45.19 | 43.92 | 45.18 | 00:00:00 | | 2002-09-27 | 1,138,300 | 45.00 | 45.00 | 44.10 | 44.20 | 00:00:00 | | 2002-09-30 | 1,300,100 | 44.05 | 44.61 | 43.63 | 44.42 | 00:00:00 | | 2002-10-01 | 1,167,000 | 44.54 | 45.71 | 44.47 | 45.53 | 00:00:00 | | 2002-10-02 | 1,599,100 | 45.52 | 45.82 | 43.25 | 44.23 | 00:00:00 | | 2002-10-03 | 1,295,300 | 44.78 | 45.55 | 44.72 | 45.14 | 00:00:00 | | 2002-10-04 | 1,102,200 | 45.38 | 45.80 | 44.49 | 44.60 | 00:00:00 | | 2002-10-07 | 1,375,800 | 44.50 | 44.90 | 43.85 | 43.97 | 00:00:00 | | 2002-10-08 | 1,895,200 | 44.10 | 44.99 | 43.95 | 44.21 | 00:00:00 | | 2002-10-09 | 2,989,800 | 44.22 | 44.22 | 42.20 | 43.00 | 00:00:00 | | 2002-10-10 | 1,414,300 | 43.00 | 43.35 | 42.24 | 42.40 | 00:00:00 | | 2002-10-11 | 2,528,100 | 42.40 | 42.40 | 41.31 | 41.50 | 00:00:00 | | 2002-10-14 | 1,709,800 | 41.50 | 42.93 | 41.50 | 42.83 | 00:00:00 | | 2002-10-15 | 968,500 | 43.15 | 43.20 | 42.20 | 42.81 | 00:00:00 | | 2002-10-16 | 710,700 | 42.81 | 43.34 | 42.05 | 42.65 | 00:00:00 | | 2002-10-17 | 2,233,100 | 42.30 | 42.51 | 41.40 | 42.40 | 00:00:00 | | 2002-10-18 | 1,649,800 | 42.00 | 42.20 | 41.00 | 41.69 | 00:00:00 | | 2002-10-21 | 1,505,700 | 42.09 | 43.85 | 41.72 | 43.85 | 00:00:00 | | 2002-10-22 | 9,627,300 | 41.85 | 42.30 | 41.05 | 41.25 | 00:00:00 | | 2002-10-23 | 8,203,700 | 40.75 | 41.48 | 40.56 | 41.44 | 00:00:00 | | 2002-10-24 | 3,018,700 | 41.62 | 41.65 | 40.61 | 41.01 | 00:00:00 | | 2002-10-25 | 2,532,600 | 41.00 | 41.30 | 40.40 | 40.60 | 00:00:00 | | 2002-10-28 | 2,775,800 | 40.57 | 40.70 | 40.00 | 40.14 | 00:00:00 | | 2002-10-29 | 3,452,700 | 40.40 | 40.93 | 40.02 | 40.93 | 00:00:00 | | 2002-10-30 | 1,777,300 | 41.11 | 41.19 | 40.40 | 40.83 | 00:00:00 | | 2002-10-31 | 2,056,700 | 41.10 | 41.63 | 40.15 | 41.32 | 00:00:00 | | 2002-11-01 | 2,136,700 | 41.25 | 41.94 | 41.02 | 41.75 | 00:00:00 | | 2002-11-04 | 2,067,800 | 41.90 | 42.35 | 41.65 | 41.92 | 00:00:00 | | 2002-11-05 | 1,540,000 | 42.05 | 42.60 | 42.05 | 42.59 | 00:00:00 | | 2002-11-06 | 1,046,500 | 42.59 | 42.64 | 42.01 | 42.31 | 00:00:00 | | 2002-11-07 | 1,142,500 | 42.35 | 42.65 | 42.14 | 42.30 | 00:00:00 | | 2002-11-08 | 1,778,900 | 42.30 | 42.85 | 41.75 | 41.85 | 00:00:00 | | 2002-11-11 | 2,282,700 | 41.85 | 42.65 | 41.73 | 42.46 | 00:00:00 | | 2002-11-12 | 3,521,400 | 42.95 | 43.24 | 42.59 | 42.95 | 00:00:00 | | 2002-11-13 | 1,910,700 | 43.05 | 43.75 | 42.84 | 43.28 | 00:00:00 | | 2002-11-14 | 1,819,600 | 43.52 | 44.00 | 43.10 | 43.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
