|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 1,819,600 | 43.52 | 44.00 | 43.10 | 43.98 | 00:00:00 | | 2002-11-15 | 1,967,100 | 43.75 | 44.75 | 43.55 | 44.42 | 00:00:00 | | 2002-11-18 | 1,427,600 | 44.60 | 44.64 | 43.65 | 43.97 | 00:00:00 | | 2002-11-19 | 1,820,200 | 43.80 | 45.09 | 43.80 | 45.03 | 00:00:00 | | 2002-11-20 | 2,063,300 | 45.03 | 45.48 | 44.81 | 45.48 | 00:00:00 | | 2002-11-21 | 2,410,000 | 45.48 | 45.80 | 45.11 | 45.47 | 00:00:00 | | 2002-11-22 | 2,323,800 | 45.47 | 46.24 | 45.26 | 45.96 | 00:00:00 | | 2002-11-25 | 1,554,200 | 45.96 | 46.02 | 44.60 | 44.91 | 00:00:00 | | 2002-11-26 | 1,078,000 | 44.91 | 44.99 | 44.37 | 44.76 | 00:00:00 | | 2002-11-27 | 1,145,900 | 45.01 | 45.01 | 44.40 | 44.60 | 00:00:00 | | 2002-11-29 | 887,400 | 44.60 | 44.72 | 44.33 | 44.62 | 00:00:00 | | 2002-12-02 | 1,525,700 | 44.82 | 44.87 | 43.70 | 43.85 | 00:00:00 | | 2002-12-03 | 1,154,900 | 43.70 | 44.45 | 43.66 | 43.96 | 00:00:00 | | 2002-12-04 | 701,900 | 44.17 | 44.68 | 44.10 | 44.44 | 00:00:00 | | 2002-12-05 | 764,800 | 44.44 | 44.60 | 43.87 | 44.20 | 00:00:00 | | 2002-12-06 | 1,071,300 | 44.02 | 44.55 | 43.77 | 44.09 | 00:00:00 | | 2002-12-09 | 1,132,300 | 44.30 | 44.80 | 43.70 | 43.90 | 00:00:00 | | 2002-12-10 | 1,015,700 | 43.90 | 44.45 | 43.70 | 44.34 | 00:00:00 | | 2002-12-11 | 881,100 | 44.35 | 44.35 | 43.41 | 43.97 | 00:00:00 | | 2002-12-12 | 1,230,500 | 43.80 | 44.23 | 43.19 | 43.19 | 00:00:00 | | 2002-12-13 | 1,982,200 | 43.19 | 43.95 | 43.00 | 43.49 | 00:00:00 | | 2002-12-16 | 1,022,400 | 43.80 | 44.20 | 43.52 | 44.02 | 00:00:00 | | 2002-12-17 | 2,312,400 | 44.03 | 45.15 | 44.00 | 44.89 | 00:00:00 | | 2002-12-18 | 3,392,100 | 45.25 | 45.98 | 44.71 | 45.98 | 00:00:00 | | 2002-12-19 | 1,984,700 | 46.00 | 46.24 | 45.73 | 46.21 | 00:00:00 | | 2002-12-20 | 1,998,300 | 46.35 | 47.00 | 46.35 | 46.66 | 00:00:00 | | 2002-12-23 | 1,563,000 | 46.90 | 47.25 | 46.62 | 46.95 | 00:00:00 | | 2002-12-24 | 227,000 | 47.18 | 47.18 | 46.74 | 46.88 | 00:00:00 | | 2002-12-26 | 945,300 | 46.90 | 47.23 | 46.59 | 46.70 | 00:00:00 | | 2002-12-27 | 618,900 | 46.90 | 46.93 | 46.25 | 46.36 | 00:00:00 | | 2002-12-30 | 1,348,900 | 46.36 | 46.96 | 46.36 | 46.87 | 00:00:00 | | 2002-12-31 | 812,300 | 46.97 | 47.07 | 46.32 | 46.95 | 00:00:00 | | 2003-01-02 | 1,920,000 | 46.95 | 47.75 | 46.95 | 47.65 | 00:00:00 | | 2003-01-03 | 1,171,800 | 47.63 | 47.64 | 47.11 | 47.50 | 00:00:00 | | 2003-01-06 | 1,918,000 | 47.50 | 47.67 | 47.14 | 47.52 | 00:00:00 | | 2003-01-07 | 1,648,900 | 47.50 | 47.50 | 46.59 | 46.79 | 00:00:00 | | 2003-01-08 | 1,327,400 | 46.51 | 46.95 | 46.30 | 46.49 | 00:00:00 | | 2003-01-09 | 1,994,400 | 46.30 | 47.21 | 46.30 | 47.01 | 00:00:00 | | 2003-01-10 | 1,752,100 | 47.01 | 47.48 | 46.81 | 47.25 | 00:00:00 | | 2003-01-13 | 2,370,700 | 47.45 | 48.00 | 47.36 | 47.98 | 00:00:00 | | 2003-01-14 | 1,166,500 | 47.80 | 48.00 | 47.50 | 48.00 | 00:00:00 | | 2003-01-15 | 1,675,700 | 48.00 | 48.00 | 47.75 | 47.91 | 00:00:00 | | 2003-01-16 | 1,119,400 | 47.97 | 48.18 | 47.50 | 47.84 | 00:00:00 | | 2003-01-17 | 992,400 | 47.75 | 48.06 | 47.46 | 47.55 | 00:00:00 | | 2003-01-21 | 1,022,900 | 47.47 | 47.82 | 46.94 | 47.00 | 00:00:00 | | 2003-01-22 | 1,720,600 | 47.00 | 47.45 | 46.73 | 46.80 | 00:00:00 | | 2003-01-23 | 1,169,700 | 46.98 | 47.05 | 46.55 | 46.57 | 00:00:00 | | 2003-01-24 | 1,045,000 | 46.60 | 46.87 | 45.97 | 46.00 | 00:00:00 | | 2003-01-27 | 2,171,800 | 45.55 | 45.79 | 44.82 | 45.47 | 00:00:00 | | 2003-01-28 | 1,130,000 | 45.47 | 45.96 | 45.31 | 45.75 | 00:00:00 | | 2003-01-29 | 4,158,000 | 45.05 | 45.10 | 44.50 | 44.70 | 00:00:00 | | 2003-01-30 | 2,074,500 | 44.70 | 44.85 | 44.14 | 44.16 | 00:00:00 | | 2003-01-31 | 2,187,300 | 44.00 | 44.93 | 43.94 | 44.93 | 00:00:00 | | 2003-02-03 | 1,245,700 | 45.00 | 45.04 | 44.62 | 45.02 | 00:00:00 | | 2003-02-04 | 1,995,600 | 44.78 | 44.95 | 44.29 | 44.54 | 00:00:00 | | 2003-02-05 | 1,243,300 | 44.55 | 45.17 | 44.44 | 44.62 | 00:00:00 | | 2003-02-06 | 1,547,200 | 44.42 | 44.59 | 44.01 | 44.20 | 00:00:00 | | 2003-02-07 | 861,100 | 44.43 | 44.57 | 44.06 | 44.41 | 00:00:00 | | 2003-02-10 | 991,500 | 44.60 | 44.98 | 44.27 | 44.82 | 00:00:00 | | 2003-02-11 | 1,658,900 | 44.94 | 45.08 | 44.22 | 44.25 | 00:00:00 | | 2003-02-12 | 1,110,700 | 44.30 | 44.70 | 44.01 | 44.10 | 00:00:00 | | 2003-02-13 | 1,349,100 | 44.10 | 44.51 | 43.66 | 44.15 | 00:00:00 | | 2003-02-14 | 2,355,900 | 44.85 | 45.43 | 44.76 | 45.27 | 00:00:00 | | 2003-02-18 | 1,633,900 | 45.28 | 45.70 | 45.00 | 45.15 | 00:00:00 | | 2003-02-19 | 1,327,800 | 45.22 | 45.25 | 44.83 | 45.09 | 00:00:00 | | 2003-02-20 | 2,655,600 | 45.10 | 45.10 | 43.75 | 43.75 | 00:00:00 | | 2003-02-21 | 1,721,500 | 43.76 | 44.17 | 43.54 | 44.06 | 00:00:00 | | 2003-02-24 | 1,240,200 | 43.80 | 43.89 | 43.36 | 43.44 | 00:00:00 | | 2003-02-25 | 2,076,500 | 43.20 | 44.00 | 42.83 | 43.98 | 00:00:00 | | 2003-02-26 | 2,872,900 | 43.90 | 43.90 | 42.90 | 43.60 | 00:00:00 | | 2003-02-27 | 2,597,400 | 43.75 | 43.78 | 42.87 | 43.10 | 00:00:00 | | 2003-02-28 | 1,710,800 | 43.04 | 43.45 | 42.61 | 42.87 | 00:00:00 | | 2003-03-03 | 1,815,300 | 43.32 | 43.45 | 43.06 | 43.20 | 00:00:00 | | 2003-03-04 | 1,725,600 | 43.38 | 43.38 | 42.05 | 42.15 | 00:00:00 | | 2003-03-05 | 1,701,400 | 42.00 | 42.29 | 41.57 | 42.29 | 00:00:00 | | 2003-03-06 | 1,643,800 | 42.40 | 42.56 | 41.75 | 41.95 | 00:00:00 | | 2003-03-07 | 1,710,700 | 41.60 | 42.31 | 41.43 | 42.20 | 00:00:00 | | 2003-03-10 | 1,507,600 | 42.05 | 42.35 | 41.74 | 41.83 | 00:00:00 | | 2003-03-11 | 1,508,100 | 41.98 | 42.89 | 41.90 | 42.27 | 00:00:00 | | 2003-03-12 | 1,640,600 | 42.23 | 42.79 | 42.14 | 42.70 | 00:00:00 | | 2003-03-13 | 1,224,600 | 43.00 | 43.38 | 42.88 | 43.34 | 00:00:00 | | 2003-03-14 | 1,597,300 | 43.45 | 43.58 | 43.11 | 43.38 | 00:00:00 | | 2003-03-17 | 1,850,500 | 43.37 | 44.84 | 43.36 | 44.59 | 00:00:00 | | 2003-03-18 | 2,380,000 | 44.82 | 44.98 | 44.00 | 44.88 | 00:00:00 | | 2003-03-19 | 2,902,300 | 44.85 | 45.23 | 44.31 | 44.93 | 00:00:00 | | 2003-03-20 | 1,598,900 | 44.93 | 45.14 | 44.68 | 45.10 | 00:00:00 | | 2003-03-21 | 3,743,500 | 45.90 | 46.73 | 45.75 | 46.72 | 00:00:00 | | 2003-03-24 | 2,434,600 | 46.42 | 46.43 | 45.72 | 46.02 | 00:00:00 | | 2003-03-25 | 1,808,600 | 45.97 | 46.90 | 45.97 | 46.68 | 00:00:00 | | 2003-03-26 | 1,679,600 | 46.60 | 46.85 | 46.19 | 46.33 | 00:00:00 | | 2003-03-27 | 1,680,200 | 46.20 | 46.79 | 44.94 | 46.37 | 00:00:00 | | 2003-03-28 | 1,224,400 | 46.37 | 46.39 | 45.52 | 46.05 | 00:00:00 | | 2003-03-31 | 1,414,700 | 45.75 | 45.94 | 45.17 | 45.55 | 00:00:00 | | 2003-04-01 | 1,409,800 | 45.60 | 45.80 | 45.05 | 45.76 | 00:00:00 | | 2003-04-02 | 1,370,000 | 46.05 | 46.65 | 45.76 | 46.47 | 00:00:00 | | 2003-04-03 | 2,664,100 | 46.47 | 46.47 | 45.25 | 45.82 | 00:00:00 | | 2003-04-04 | 1,256,300 | 45.82 | 46.10 | 45.51 | 45.85 | 00:00:00 | | 2003-04-07 | 1,487,000 | 46.20 | 46.50 | 45.58 | 45.68 | 00:00:00 | | 2003-04-08 | 1,109,900 | 45.33 | 46.00 | 45.28 | 45.80 | 00:00:00 | | 2003-04-09 | 2,062,700 | 45.95 | 46.30 | 45.27 | 45.67 | 00:00:00 | | 2003-04-10 | 1,639,300 | 45.90 | 45.95 | 45.00 | 45.33 | 00:00:00 | | 2003-04-11 | 1,487,800 | 45.75 | 45.90 | 45.13 | 45.30 | 00:00:00 | | 2003-04-14 | 1,180,500 | 45.60 | 46.11 | 45.54 | 46.08 | 00:00:00 | | 2003-04-15 | 1,279,700 | 45.95 | 45.99 | 45.13 | 45.59 | 00:00:00 | | 2003-04-16 | 1,249,000 | 45.70 | 45.74 | 44.80 | 44.95 | 00:00:00 | | 2003-04-17 | 1,175,000 | 45.00 | 45.69 | 45.00 | 45.63 | 00:00:00 | | 2003-04-21 | 948,800 | 45.70 | 45.79 | 45.23 | 45.40 | 00:00:00 | | 2003-04-22 | 1,641,500 | 45.31 | 45.82 | 45.03 | 45.65 | 00:00:00 | | 2003-04-23 | 1,306,600 | 45.40 | 45.60 | 45.20 | 45.44 | 00:00:00 | | 2003-04-24 | 1,739,700 | 45.44 | 45.44 | 44.82 | 45.12 | 00:00:00 | | 2003-04-25 | 1,761,400 | 45.15 | 45.58 | 44.94 | 45.05 | 00:00:00 | | 2003-04-28 | 1,037,300 | 45.43 | 45.45 | 45.10 | 45.26 | 00:00:00 | | 2003-04-29 | 1,782,600 | 45.15 | 45.60 | 44.95 | 45.30 | 00:00:00 | | 2003-04-30 | 1,854,500 | 45.05 | 45.50 | 44.83 | 45.11 | 00:00:00 | | 2003-05-01 | 1,887,400 | 45.22 | 45.24 | 44.02 | 44.80 | 00:00:00 | | 2003-05-02 | 2,056,500 | 44.45 | 44.64 | 44.10 | 44.52 | 00:00:00 | | 2003-05-05 | 1,661,100 | 44.65 | 44.75 | 44.05 | 44.25 | 00:00:00 | | 2003-05-06 | 2,151,700 | 44.33 | 45.20 | 44.15 | 44.58 | 00:00:00 | | 2003-05-07 | 1,559,700 | 44.45 | 44.80 | 44.39 | 44.70 | 00:00:00 | | 2003-05-08 | 2,575,100 | 43.35 | 45.04 | 43.35 | 44.76 | 00:00:00 | | 2003-05-09 | 1,596,000 | 44.80 | 45.53 | 44.75 | 45.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
