|
 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 | | 2003-10-29 | 1,437,800 | 45.03 | 45.90 | 44.80 | 45.01 | 00:00:00 | | 2003-10-30 | 1,204,000 | 45.06 | 45.36 | 45.00 | 45.25 | 00:00:00 | | 2003-10-31 | 1,597,200 | 45.25 | 45.30 | 44.77 | 44.85 | 00:00:00 | | 2003-11-03 | 1,198,400 | 45.15 | 45.29 | 44.98 | 45.15 | 00:00:00 | | 2003-11-04 | 1,341,600 | 45.22 | 45.30 | 44.64 | 44.77 | 00:00:00 | | 2003-11-05 | 3,015,500 | 44.55 | 44.89 | 44.03 | 44.30 | 00:00:00 | | 2003-11-06 | 1,670,500 | 44.40 | 44.47 | 43.95 | 44.21 | 00:00:00 | | 2003-11-07 | 1,202,800 | 44.33 | 44.66 | 44.13 | 44.28 | 00:00:00 | | 2003-11-10 | 1,314,800 | 44.37 | 44.47 | 43.87 | 44.02 | 00:00:00 | | 2003-11-11 | 1,507,000 | 44.02 | 44.13 | 43.80 | 43.86 | 00:00:00 | | 2003-11-12 | 1,353,700 | 43.96 | 44.40 | 43.76 | 44.25 | 00:00:00 | | 2003-11-13 | 1,480,700 | 44.32 | 45.02 | 44.25 | 45.02 | 00:00:00 | | 2003-11-14 | 1,148,000 | 45.00 | 45.28 | 44.70 | 44.76 | 00:00:00 | | 2003-11-17 | 1,390,700 | 44.90 | 45.34 | 44.88 | 45.32 | 00:00:00 | | 2003-11-18 | 1,312,400 | 45.32 | 45.34 | 44.50 | 44.51 | 00:00:00 | | 2003-11-19 | 763,400 | 44.38 | 44.83 | 44.32 | 44.76 | 00:00:00 | | 2003-11-20 | 910,000 | 44.60 | 44.75 | 44.27 | 44.27 | 00:00:00 | | 2003-11-21 | 946,300 | 44.70 | 44.70 | 44.31 | 44.43 | 00:00:00 | | 2003-11-24 | 774,600 | 44.68 | 45.08 | 44.60 | 44.91 | 00:00:00 | | 2003-11-25 | 1,032,400 | 44.90 | 45.28 | 44.70 | 45.07 | 00:00:00 | | 2003-11-26 | 591,400 | 45.20 | 45.35 | 45.01 | 45.29 | 00:00:00 | | 2003-11-28 | 452,100 | 45.05 | 45.09 | 44.90 | 45.01 | 00:00:00 | | 2003-12-01 | 944,800 | 45.00 | 45.39 | 44.99 | 45.39 | 00:00:00 | | 2003-12-02 | 1,288,200 | 45.39 | 45.48 | 45.15 | 45.45 | 00:00:00 | | 2003-12-03 | 1,337,600 | 45.52 | 46.01 | 45.44 | 45.91 | 00:00:00 | | 2003-12-04 | 622,300 | 45.75 | 45.90 | 45.60 | 45.83 | 00:00:00 | | 2003-12-05 | 775,600 | 45.75 | 46.15 | 45.66 | 45.90 | 00:00:00 | | 2003-12-08 | 796,000 | 45.75 | 46.18 | 45.55 | 46.06 | 00:00:00 | | 2003-12-09 | 950,100 | 46.23 | 46.23 | 45.84 | 45.90 | 00:00:00 | | 2003-12-10 | 672,100 | 45.90 | 46.05 | 45.59 | 45.88 | 00:00:00 | | 2003-12-11 | 667,300 | 45.88 | 46.14 | 45.88 | 46.06 | 00:00:00 | | 2003-12-12 | 1,176,600 | 45.95 | 46.00 | 45.60 | 45.80 | 00:00:00 | | 2003-12-15 | 1,439,500 | 46.00 | 46.45 | 45.76 | 46.23 | 00:00:00 | | 2003-12-16 | 2,086,400 | 46.23 | 47.20 | 46.15 | 47.08 | 00:00:00 | | 2003-12-17 | 5,512,200 | 46.90 | 47.42 | 44.88 | 45.35 | 00:00:00 | | 2003-12-18 | 4,340,900 | 45.40 | 46.09 | 45.01 | 45.23 | 00:00:00 | | 2003-12-19 | 3,329,400 | 45.23 | 45.25 | 44.78 | 45.02 | 00:00:00 | | 2003-12-22 | 2,425,200 | 45.02 | 45.57 | 45.01 | 45.20 | 00:00:00 | | 2003-12-23 | 2,462,700 | 45.18 | 45.38 | 44.34 | 44.35 | 00:00:00 | | 2003-12-24 | 1,105,600 | 44.50 | 45.40 | 44.50 | 45.04 | 00:00:00 | | 2003-12-26 | 463,900 | 44.99 | 45.24 | 44.90 | 45.14 | 00:00:00 | | 2003-12-29 | 1,533,200 | 45.25 | 45.42 | 44.93 | 45.42 | 00:00:00 | | 2003-12-30 | 1,463,100 | 45.20 | 45.70 | 45.16 | 45.56 | 00:00:00 | | 2003-12-31 | 1,464,600 | 45.67 | 45.83 | 45.10 | 45.30 | 00:00:00 | | 2004-01-02 | 1,235,900 | 45.50 | 45.80 | 44.95 | 45.01 | 00:00:00 | | 2004-01-05 | 2,319,300 | 45.60 | 45.90 | 45.20 | 45.75 | 00:00:00 | | 2004-01-06 | 1,318,200 | 45.55 | 45.72 | 45.34 | 45.50 | 00:00:00 | | 2004-01-07 | 1,928,400 | 45.50 | 45.54 | 45.13 | 45.36 | 00:00:00 | | 2004-01-08 | 1,125,400 | 45.27 | 45.60 | 45.25 | 45.45 | 00:00:00 | | 2004-01-09 | 1,634,300 | 45.40 | 45.71 | 45.34 | 45.60 | 00:00:00 | | 2004-01-12 | 1,656,700 | 45.38 | 45.75 | 45.24 | 45.50 | 00:00:00 | | 2004-01-13 | 1,103,900 | 45.50 | 45.56 | 44.95 | 45.08 | 00:00:00 | | 2004-01-14 | 845,600 | 45.08 | 45.44 | 44.96 | 45.30 | 00:00:00 | | 2004-01-15 | 1,262,600 | 45.30 | 45.35 | 45.00 | 45.15 | 00:00:00 | | 2004-01-16 | 1,404,000 | 45.35 | 45.55 | 45.20 | 45.44 | 00:00:00 | | 2004-01-20 | 1,604,700 | 45.40 | 45.96 | 45.40 | 45.93 | 00:00:00 | | 2004-01-21 | 1,760,800 | 45.93 | 46.00 | 45.33 | 45.85 | 00:00:00 | | 2004-01-22 | 1,149,400 | 45.85 | 45.85 | 45.39 | 45.48 | 00:00:00 | | 2004-01-23 | 1,854,800 | 45.65 | 45.89 | 45.50 | 45.70 | 00:00:00 | | 2004-01-26 | 1,424,600 | 45.78 | 46.21 | 45.70 | 46.10 | 00:00:00 | | 2004-01-27 | 2,078,800 | 45.96 | 46.01 | 45.66 | 45.95 | 00:00:00 | | 2004-01-28 | 2,163,300 | 45.85 | 46.30 | 45.61 | 45.75 | 00:00:00 | | 2004-01-29 | 1,337,500 | 46.00 | 46.15 | 45.80 | 46.00 | 00:00:00 | | 2004-01-30 | 2,132,300 | 45.82 | 45.90 | 45.35 | 45.43 | 00:00:00 | | 2004-02-02 | 1,467,600 | 45.35 | 45.95 | 45.18 | 45.48 | 00:00:00 | | 2004-02-03 | 958,700 | 45.88 | 45.88 | 45.55 | 45.65 | 00:00:00 | | 2004-02-04 | 3,757,000 | 44.73 | 45.11 | 44.43 | 44.91 | 00:00:00 | | 2004-02-05 | 3,012,300 | 44.85 | 45.22 | 44.58 | 44.88 | 00:00:00 | | 2004-02-06 | 2,775,700 | 44.93 | 45.20 | 44.85 | 45.00 | 00:00:00 | | 2004-02-09 | 1,732,900 | 45.39 | 45.39 | 44.60 | 44.92 | 00:00:00 | | 2004-02-10 | 1,833,400 | 44.82 | 45.15 | 44.75 | 45.06 | 00:00:00 | | 2004-02-11 | 2,058,900 | 44.97 | 45.25 | 44.83 | 44.99 | 00:00:00 | | 2004-02-12 | 1,327,500 | 44.98 | 45.11 | 44.75 | 44.92 | 00:00:00 | | 2004-02-13 | 1,709,200 | 44.91 | 45.10 | 44.71 | 44.84 | 00:00:00 | | 2004-02-17 | 3,276,200 | 44.95 | 44.97 | 44.25 | 44.89 | 00:00:00 | | 2004-02-18 | 2,117,500 | 44.55 | 44.94 | 44.44 | 44.70 | 00:00:00 | | 2004-02-19 | 1,919,000 | 44.75 | 45.39 | 44.42 | 45.00 | 00:00:00 | | 2004-02-20 | 1,442,100 | 45.25 | 45.25 | 44.90 | 45.09 | 00:00:00 | | 2004-02-23 | 1,915,800 | 45.09 | 45.61 | 45.00 | 45.53 | 00:00:00 | | 2004-02-24 | 2,237,900 | 45.50 | 45.87 | 45.19 | 45.80 | 00:00:00 | | 2004-02-25 | 1,464,100 | 45.62 | 45.98 | 45.40 | 45.86 | 00:00:00 | | 2004-02-26 | 1,374,800 | 45.87 | 46.01 | 45.60 | 45.85 | 00:00:00 | | 2004-02-27 | 1,309,200 | 45.82 | 46.00 | 45.74 | 45.98 | 00:00:00 | | 2004-03-01 | 3,188,300 | 47.00 | 47.40 | 46.50 | 47.19 | 00:00:00 | | 2004-03-02 | 2,147,600 | 46.50 | 47.14 | 46.50 | 47.04 | 00:00:00 | | 2004-03-03 | 1,185,200 | 46.82 | 47.17 | 46.78 | 47.17 | 00:00:00 | | 2004-03-04 | 868,700 | 47.17 | 47.17 | 46.78 | 47.00 | 00:00:00 | | 2004-03-05 | 1,685,000 | 47.00 | 47.60 | 46.80 | 47.60 | 00:00:00 | | 2004-03-08 | 1,200,700 | 47.50 | 47.76 | 47.23 | 47.41 | 00:00:00 | | 2004-03-09 | 907,300 | 47.26 | 47.64 | 47.20 | 47.58 | 00:00:00 | | 2004-03-10 | 1,957,300 | 47.58 | 48.00 | 47.49 | 47.67 | 00:00:00 | | 2004-03-11 | 1,688,300 | 47.66 | 47.66 | 46.75 | 46.93 | 00:00:00 | | 2004-03-12 | 2,454,900 | 46.93 | 46.93 | 46.41 | 46.76 | 00:00:00 | | 2004-03-15 | 1,367,000 | 46.76 | 46.76 | 46.25 | 46.35 | 00:00:00 | | 2004-03-16 | 3,155,300 | 46.05 | 46.61 | 45.75 | 46.15 | 00:00:00 | | 2004-03-17 | 1,609,900 | 46.46 | 46.74 | 46.31 | 46.50 | 00:00:00 | | 2004-03-18 | 1,105,900 | 46.50 | 46.96 | 46.30 | 46.59 | 00:00:00 | | 2004-03-19 | 2,173,200 | 46.50 | 46.69 | 46.00 | 46.00 | 00:00:00 | | 2004-03-22 | 1,646,800 | 45.90 | 46.73 | 45.80 | 46.41 | 00:00:00 | | 2004-03-23 | 1,279,300 | 46.38 | 46.70 | 46.31 | 46.35 | 00:00:00 | | 2004-03-24 | 1,440,900 | 46.30 | 46.50 | 46.10 | 46.41 | 00:00:00 | | 2004-03-25 | 1,379,100 | 46.50 | 46.70 | 45.76 | 46.48 | 00:00:00 | | 2004-03-26 | 1,028,800 | 46.52 | 46.53 | 45.76 | 45.80 | 00:00:00 | | 2004-03-29 | 741,400 | 45.97 | 46.50 | 45.95 | 46.50 | 00:00:00 | | 2004-03-30 | 927,700 | 46.50 | 46.58 | 46.26 | 46.55 | 00:00:00 | | 2004-03-31 | 670,300 | 46.54 | 46.74 | 46.12 | 46.68 | 00:00:00 | | 2004-04-01 | 1,365,700 | 46.68 | 47.30 | 46.35 | 46.92 | 00:00:00 | | 2004-04-02 | 1,284,700 | 47.02 | 47.10 | 46.68 | 46.75 | 00:00:00 | | 2004-04-05 | 750,900 | 46.67 | 46.75 | 46.42 | 46.66 | 00:00:00 | | 2004-04-06 | 1,591,200 | 46.66 | 46.95 | 46.60 | 46.82 | 00:00:00 | | 2004-04-07 | 1,540,000 | 46.66 | 46.96 | 46.59 | 46.70 | 00:00:00 | | 2004-04-08 | 1,066,000 | 46.75 | 46.75 | 46.20 | 46.39 | 00:00:00 | | 2004-04-12 | 770,300 | 46.50 | 46.50 | 46.10 | 46.26 | 00:00:00 | | 2004-04-13 | 1,520,700 | 46.32 | 46.51 | 45.89 | 45.96 | 00:00:00 | | 2004-04-14 | 1,281,100 | 45.96 | 46.41 | 45.81 | 46.36 | 00:00:00 | | 2004-04-15 | 953,200 | 46.36 | 46.96 | 46.27 | 46.81 | 00:00:00 | | 2004-04-16 | 1,141,200 | 47.40 | 47.40 | 46.80 | 47.21 | 00:00:00 | | 2004-04-19 | 1,769,200 | 47.04 | 47.54 | 46.76 | 47.37 | 00:00:00 | | 2004-04-20 | 1,869,800 | 47.38 | 47.44 | 47.10 | 47.12 | 00:00:00 | | 2004-04-21 | 1,272,000 | 47.00 | 47.30 | 46.86 | 47.09 | 00:00:00 | | 2004-04-22 | 1,916,400 | 46.95 | 47.99 | 46.90 | 47.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
