|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 1,596,000 | 44.80 | 45.53 | 44.75 | 45.53 | 00:00:00 | | 2003-05-12 | 1,169,900 | 45.48 | 46.08 | 45.29 | 45.96 | 00:00:00 | | 2003-05-13 | 1,220,900 | 45.93 | 45.96 | 45.42 | 45.61 | 00:00:00 | | 2003-05-14 | 1,361,000 | 45.85 | 46.00 | 45.49 | 45.72 | 00:00:00 | | 2003-05-15 | 1,434,100 | 45.80 | 45.92 | 45.20 | 45.43 | 00:00:00 | | 2003-05-16 | 1,439,600 | 45.20 | 45.40 | 44.85 | 44.85 | 00:00:00 | | 2003-05-19 | 966,800 | 44.86 | 45.16 | 44.79 | 44.92 | 00:00:00 | | 2003-05-20 | 1,212,100 | 45.00 | 45.50 | 44.85 | 45.29 | 00:00:00 | | 2003-05-21 | 1,137,100 | 45.19 | 45.75 | 44.91 | 45.51 | 00:00:00 | | 2003-05-22 | 1,518,900 | 45.35 | 46.43 | 45.32 | 46.27 | 00:00:00 | | 2003-05-23 | 1,502,400 | 46.25 | 46.76 | 45.55 | 46.56 | 00:00:00 | | 2003-05-27 | 1,446,300 | 46.46 | 46.65 | 46.15 | 46.35 | 00:00:00 | | 2003-05-28 | 1,271,800 | 46.20 | 46.40 | 45.93 | 46.12 | 00:00:00 | | 2003-05-29 | 1,481,500 | 45.13 | 46.20 | 45.13 | 46.08 | 00:00:00 | | 2003-05-30 | 1,859,500 | 46.20 | 46.78 | 45.94 | 46.78 | 00:00:00 | | 2003-06-02 | 1,336,200 | 46.90 | 47.15 | 46.75 | 47.06 | 00:00:00 | | 2003-06-03 | 1,090,300 | 47.20 | 47.49 | 47.08 | 47.43 | 00:00:00 | | 2003-06-04 | 1,211,300 | 47.47 | 47.90 | 47.30 | 47.55 | 00:00:00 | | 2003-06-05 | 1,145,500 | 47.43 | 47.90 | 47.40 | 47.84 | 00:00:00 | | 2003-06-06 | 1,976,700 | 48.00 | 48.18 | 47.71 | 48.01 | 00:00:00 | | 2003-06-09 | 1,341,400 | 47.65 | 47.98 | 47.56 | 47.67 | 00:00:00 | | 2003-06-10 | 1,444,200 | 47.60 | 47.67 | 47.22 | 47.45 | 00:00:00 | | 2003-06-11 | 971,900 | 47.50 | 47.95 | 47.32 | 47.95 | 00:00:00 | | 2003-06-12 | 1,383,900 | 47.95 | 48.22 | 47.40 | 48.22 | 00:00:00 | | 2003-06-13 | 1,447,400 | 48.00 | 48.82 | 48.00 | 48.70 | 00:00:00 | | 2003-06-16 | 1,606,600 | 48.76 | 49.66 | 48.76 | 49.66 | 00:00:00 | | 2003-06-17 | 1,303,300 | 49.49 | 49.66 | 49.08 | 49.45 | 00:00:00 | | 2003-06-18 | 1,672,800 | 48.95 | 49.50 | 48.90 | 49.17 | 00:00:00 | | 2003-06-19 | 3,040,500 | 48.75 | 48.83 | 47.97 | 48.08 | 00:00:00 | | 2003-06-20 | 4,011,000 | 48.09 | 48.13 | 47.40 | 47.50 | 00:00:00 | | 2003-06-23 | 2,240,000 | 47.40 | 48.13 | 47.21 | 48.09 | 00:00:00 | | 2003-06-24 | 1,662,800 | 48.09 | 48.30 | 47.50 | 47.63 | 00:00:00 | | 2003-06-25 | 2,892,600 | 47.63 | 48.49 | 46.90 | 47.80 | 00:00:00 | | 2003-06-26 | 1,259,400 | 48.10 | 48.62 | 47.42 | 47.73 | 00:00:00 | | 2003-06-27 | 1,314,600 | 47.65 | 48.05 | 47.16 | 47.51 | 00:00:00 | | 2003-06-30 | 1,808,100 | 47.70 | 47.75 | 47.04 | 47.41 | 00:00:00 | | 2003-07-01 | 1,258,000 | 47.41 | 47.97 | 46.75 | 47.80 | 00:00:00 | | 2003-07-02 | 1,357,400 | 48.03 | 48.03 | 47.40 | 47.60 | 00:00:00 | | 2003-07-03 | 484,600 | 47.65 | 47.71 | 47.11 | 47.42 | 00:00:00 | | 2003-07-07 | 1,573,000 | 47.35 | 47.78 | 47.29 | 47.70 | 00:00:00 | | 2003-07-08 | 2,729,200 | 47.50 | 47.62 | 46.82 | 47.10 | 00:00:00 | | 2003-07-09 | 1,876,400 | 47.20 | 47.65 | 46.95 | 47.10 | 00:00:00 | | 2003-07-10 | 1,628,100 | 47.10 | 47.66 | 46.82 | 47.59 | 00:00:00 | | 2003-07-11 | 2,096,600 | 47.60 | 48.78 | 47.50 | 48.63 | 00:00:00 | | 2003-07-14 | 2,337,400 | 48.66 | 48.80 | 48.10 | 48.14 | 00:00:00 | | 2003-07-15 | 1,181,400 | 48.44 | 48.44 | 47.84 | 48.26 | 00:00:00 | | 2003-07-16 | 1,801,200 | 48.30 | 48.35 | 47.66 | 48.11 | 00:00:00 | | 2003-07-17 | 2,842,800 | 47.60 | 47.85 | 47.40 | 47.55 | 00:00:00 | | 2003-07-18 | 1,223,400 | 47.80 | 47.80 | 47.19 | 47.46 | 00:00:00 | | 2003-07-21 | 1,900,100 | 47.46 | 47.46 | 46.54 | 46.68 | 00:00:00 | | 2003-07-22 | 1,483,100 | 46.75 | 47.22 | 46.60 | 47.07 | 00:00:00 | | 2003-07-23 | 1,088,900 | 46.90 | 47.37 | 46.85 | 47.27 | 00:00:00 | | 2003-07-24 | 987,700 | 47.25 | 47.47 | 46.75 | 46.76 | 00:00:00 | | 2003-07-25 | 737,400 | 46.76 | 47.40 | 46.74 | 47.33 | 00:00:00 | | 2003-07-28 | 1,110,300 | 47.25 | 47.39 | 46.86 | 47.04 | 00:00:00 | | 2003-07-29 | 1,660,800 | 47.04 | 47.04 | 46.05 | 46.15 | 00:00:00 | | 2003-07-30 | 1,666,000 | 46.15 | 46.37 | 45.90 | 46.31 | 00:00:00 | | 2003-07-31 | 1,551,500 | 46.56 | 46.56 | 45.81 | 45.87 | 00:00:00 | | 2003-08-01 | 1,577,600 | 46.10 | 46.10 | 45.50 | 45.66 | 00:00:00 | | 2003-08-04 | 1,023,300 | 45.66 | 45.77 | 45.31 | 45.68 | 00:00:00 | | 2003-08-05 | 1,137,300 | 45.68 | 45.86 | 45.32 | 45.39 | 00:00:00 | | 2003-08-06 | 888,400 | 45.50 | 45.84 | 45.34 | 45.50 | 00:00:00 | | 2003-08-07 | 879,400 | 45.64 | 45.73 | 45.11 | 45.70 | 00:00:00 | | 2003-08-08 | 904,800 | 45.70 | 46.30 | 45.66 | 46.13 | 00:00:00 | | 2003-08-11 | 655,200 | 46.08 | 46.30 | 46.08 | 46.17 | 00:00:00 | | 2003-08-12 | 787,800 | 46.25 | 46.40 | 45.82 | 46.35 | 00:00:00 | | 2003-08-13 | 1,413,700 | 46.42 | 46.49 | 45.68 | 46.31 | 00:00:00 | | 2003-08-14 | 748,200 | 46.27 | 46.71 | 46.14 | 46.70 | 00:00:00 | | 2003-08-15 | 352,200 | 46.70 | 46.75 | 46.25 | 46.73 | 00:00:00 | | 2003-08-18 | 512,300 | 46.75 | 46.87 | 46.44 | 46.50 | 00:00:00 | | 2003-08-19 | 1,645,000 | 46.48 | 46.48 | 45.53 | 46.12 | 00:00:00 | | 2003-08-20 | 684,300 | 46.00 | 46.47 | 45.90 | 46.14 | 00:00:00 | | 2003-08-21 | 836,200 | 46.30 | 46.44 | 46.01 | 46.30 | 00:00:00 | | 2003-08-22 | 832,900 | 46.32 | 46.59 | 46.18 | 46.25 | 00:00:00 | | 2003-08-25 | 778,300 | 46.38 | 46.50 | 46.09 | 46.28 | 00:00:00 | | 2003-08-26 | 1,236,200 | 46.06 | 46.32 | 45.58 | 46.27 | 00:00:00 | | 2003-08-27 | 703,200 | 46.27 | 46.27 | 45.89 | 46.27 | 00:00:00 | | 2003-08-28 | 780,500 | 46.27 | 46.46 | 45.89 | 46.44 | 00:00:00 | | 2003-08-29 | 696,600 | 46.44 | 46.50 | 45.90 | 46.36 | 00:00:00 | | 2003-09-02 | 1,134,700 | 46.34 | 46.87 | 45.93 | 46.77 | 00:00:00 | | 2003-09-03 | 1,746,700 | 46.65 | 46.93 | 46.29 | 46.93 | 00:00:00 | | 2003-09-04 | 1,427,100 | 47.00 | 47.14 | 46.60 | 46.87 | 00:00:00 | | 2003-09-05 | 1,480,000 | 46.72 | 46.90 | 46.51 | 46.63 | 00:00:00 | | 2003-09-08 | 1,155,900 | 46.70 | 46.90 | 46.60 | 46.80 | 00:00:00 | | 2003-09-09 | 1,475,600 | 46.95 | 47.33 | 46.60 | 47.25 | 00:00:00 | | 2003-09-10 | 1,571,800 | 47.25 | 47.58 | 46.97 | 47.03 | 00:00:00 | | 2003-09-11 | 1,171,800 | 47.25 | 47.25 | 47.00 | 47.24 | 00:00:00 | | 2003-09-12 | 891,400 | 47.24 | 47.26 | 46.85 | 47.21 | 00:00:00 | | 2003-09-15 | 1,049,500 | 47.26 | 47.29 | 46.91 | 47.10 | 00:00:00 | | 2003-09-16 | 1,692,700 | 47.15 | 47.73 | 46.85 | 47.73 | 00:00:00 | | 2003-09-17 | 1,061,400 | 47.48 | 47.72 | 47.15 | 47.27 | 00:00:00 | | 2003-09-18 | 941,000 | 47.15 | 47.51 | 47.11 | 47.36 | 00:00:00 | | 2003-09-19 | 1,275,500 | 47.35 | 47.44 | 47.00 | 47.14 | 00:00:00 | | 2003-09-22 | 946,100 | 46.92 | 47.05 | 46.77 | 46.94 | 00:00:00 | | 2003-09-23 | 1,227,900 | 46.95 | 47.51 | 46.95 | 47.50 | 00:00:00 | | 2003-09-24 | 989,300 | 47.50 | 47.69 | 47.15 | 47.40 | 00:00:00 | | 2003-09-25 | 897,500 | 47.40 | 47.66 | 47.26 | 47.26 | 00:00:00 | | 2003-09-26 | 804,500 | 47.26 | 47.45 | 46.91 | 46.91 | 00:00:00 | | 2003-09-29 | 2,312,300 | 47.01 | 47.01 | 46.35 | 46.56 | 00:00:00 | | 2003-09-30 | 1,422,300 | 46.60 | 47.16 | 46.50 | 47.07 | 00:00:00 | | 2003-10-01 | 1,702,300 | 47.04 | 47.60 | 46.99 | 47.60 | 00:00:00 | | 2003-10-02 | 1,781,300 | 47.50 | 47.51 | 46.80 | 47.20 | 00:00:00 | | 2003-10-03 | 1,097,700 | 47.55 | 47.59 | 46.95 | 47.05 | 00:00:00 | | 2003-10-06 | 1,249,600 | 47.05 | 47.16 | 46.45 | 46.79 | 00:00:00 | | 2003-10-07 | 1,905,100 | 46.57 | 46.63 | 46.16 | 46.50 | 00:00:00 | | 2003-10-08 | 1,571,900 | 46.10 | 46.42 | 45.82 | 46.10 | 00:00:00 | | 2003-10-09 | 3,497,300 | 46.10 | 46.10 | 45.10 | 45.35 | 00:00:00 | | 2003-10-10 | 2,312,000 | 45.42 | 45.44 | 44.73 | 45.24 | 00:00:00 | | 2003-10-13 | 990,500 | 45.24 | 45.38 | 44.93 | 44.97 | 00:00:00 | | 2003-10-14 | 2,618,300 | 45.08 | 45.08 | 44.09 | 44.87 | 00:00:00 | | 2003-10-15 | 1,587,900 | 44.88 | 45.00 | 44.47 | 44.81 | 00:00:00 | | 2003-10-16 | 2,903,700 | 44.00 | 45.01 | 43.75 | 44.73 | 00:00:00 | | 2003-10-17 | 1,747,000 | 44.73 | 44.93 | 44.52 | 44.73 | 00:00:00 | | 2003-10-20 | 1,661,100 | 44.70 | 44.71 | 43.96 | 44.32 | 00:00:00 | | 2003-10-21 | 1,568,100 | 44.32 | 44.71 | 44.25 | 44.50 | 00:00:00 | | 2003-10-22 | 1,221,000 | 44.48 | 44.52 | 44.19 | 44.47 | 00:00:00 | | 2003-10-23 | 1,590,600 | 44.47 | 44.56 | 44.03 | 44.24 | 00:00:00 | | 2003-10-24 | 1,077,600 | 44.21 | 44.21 | 43.90 | 43.99 | 00:00:00 | | 2003-10-27 | 929,300 | 44.40 | 44.40 | 44.01 | 44.11 | 00:00:00 | | 2003-10-28 | 2,553,800 | 44.87 | 45.20 | 44.74 | 45.20 | 00:00:00 | | 2003-10-29 | 1,437,800 | 45.03 | 45.90 | 44.80 | 45.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
