GIS - General Mills, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201751.5351.8851.4351.8151.812,644,300
Oct 13, 201751.4551.5551.3151.5351.533,619,400
Oct 12, 201750.8651.5750.7651.2751.273,399,200
Oct 11, 201750.9751.2750.6550.8750.873,992,800
Oct 10, 201750.4250.9650.3450.9550.953,458,700
Oct 09, 201751.4451.5250.1350.1950.194,798,000
Oct 06, 201751.7351.8451.3151.4051.402,606,100
Oct 06, 20170.49 Dividend
Oct 05, 201752.0352.5651.9652.0951.603,229,900
Oct 04, 201751.3252.8251.0852.0151.525,458,900
Oct 03, 201751.8751.8751.2951.3250.843,435,800
Oct 02, 201751.5751.9751.2151.8151.324,336,100
Sep 29, 201752.4652.7251.7451.7651.274,430,700
Sep 28, 201752.1352.8852.0052.2651.772,755,400
Sep 27, 201751.9452.4751.3952.4351.944,358,800
Sep 26, 201752.3052.4551.8651.9751.482,782,900
Sep 25, 201751.2352.4351.2252.2751.784,141,400
Sep 22, 201751.8052.1851.0651.2350.754,499,100
Sep 21, 201752.0752.5051.3951.6951.206,509,600
Sep 20, 201751.7553.2250.4052.1751.6816,077,000
Sep 19, 201756.1856.3055.1955.3854.866,223,900
Sep 18, 201755.8256.5455.7056.4355.904,519,400
Sep 15, 201755.0455.8554.9355.8055.284,350,200
Sep 14, 201755.1555.2654.6755.0554.533,128,100
Sep 13, 201755.5055.8655.2355.2954.772,253,800
Sep 12, 201755.8456.2155.3855.5655.042,900,400
Sep 11, 201755.5856.0755.4755.7855.262,869,500
Sep 08, 201754.6655.7454.5755.3554.833,388,500
Sep 07, 201754.4254.9854.0954.6654.154,754,100
Sep 06, 201753.8854.7353.6054.7054.195,716,000
Sep 05, 201753.7654.0653.3853.7253.214,257,200
Sep 01, 201753.2654.1253.2653.7253.213,912,400
Aug 31, 201753.4253.8052.7653.2652.766,367,700
Aug 30, 201753.9554.1253.4353.7553.243,923,500
Aug 29, 201754.4154.4153.9053.9353.424,260,900
Aug 28, 201755.0555.0754.1654.2853.773,675,500
Aug 25, 201756.0356.0355.0155.0254.503,735,600
Aug 24, 201757.3957.4555.6355.6855.164,606,500
Aug 23, 201757.4257.7957.3957.6857.143,344,100
Aug 22, 201757.2057.6157.1557.5056.961,926,800
Aug 21, 201757.1557.6057.1057.2956.752,914,800
Aug 18, 201757.4857.5357.0457.1456.604,595,600
Aug 17, 201757.4857.8457.3657.5757.034,338,300
Aug 16, 201757.3157.7357.2357.5356.992,792,800
Aug 15, 201757.3357.5757.2557.3156.774,509,500
Aug 14, 201756.7257.5556.6857.4056.863,488,400
Aug 11, 201756.2556.9956.1256.5956.063,702,000
Aug 10, 201755.5256.4455.5156.2955.763,668,200
Aug 09, 201755.7255.8955.6255.7755.252,660,400
Aug 08, 201756.1956.3255.7455.7855.263,124,900
Aug 07, 201756.1856.5556.0356.3855.853,412,600
Aug 04, 201756.3056.6155.9556.1755.645,578,300
Aug 03, 201756.0856.5156.0256.2255.693,970,600
Aug 02, 201755.2156.7954.7256.0755.546,152,900
Aug 01, 201755.6455.6754.9755.2054.683,727,900
Jul 31, 201755.3155.8755.2155.6655.143,782,800
Jul 28, 201755.4555.5355.0955.3354.812,409,500
Jul 27, 201755.0755.5354.8355.4954.973,837,200
Jul 26, 201755.0855.2354.7855.1354.613,402,100
Jul 25, 201754.6455.3254.6155.1254.603,129,100
Jul 24, 201754.3454.7854.2054.4853.974,570,000
Jul 21, 201754.0854.4353.9154.3553.843,664,500
Jul 20, 201753.9454.1953.5154.1753.663,947,500
Jul 19, 201753.6054.0353.5553.8553.342,880,200
Jul 18, 201754.1154.1653.6153.6753.173,985,800
Jul 17, 201753.6554.3053.6154.1553.647,040,800
Jul 14, 201753.4053.8653.4053.7453.232,853,600
Jul 13, 201753.4153.5653.2453.2852.783,247,000
Jul 12, 201753.8854.1053.4153.4452.943,962,400
Jul 11, 201753.2954.0153.2453.5353.037,055,300
Jul 10, 201753.7353.7853.3153.4052.903,209,300
Jul 07, 201753.8753.9653.5553.6353.133,825,200
Jul 06, 201754.2154.4553.7653.8253.315,105,600
Jul 06, 20170.49 Dividend
Jul 05, 201755.2355.5754.8154.8153.814,845,500
Jul 03, 201755.2955.5055.1055.1854.172,083,100
Jun 30, 201755.1155.7755.0355.4054.394,250,800
Jun 29, 201756.4056.4554.8954.9753.976,560,700
Jun 28, 201756.8757.7956.3256.4255.396,688,600
Jun 27, 201756.0256.3555.5155.5254.514,248,800
Jun 26, 201756.0156.4655.8856.1755.143,095,100
Jun 23, 201755.9456.1955.7655.9454.925,621,900
Jun 22, 201756.1656.4455.9056.0054.983,037,500
Jun 21, 201756.8356.9556.0956.2155.182,691,100
Jun 20, 201757.1857.2756.7356.7455.702,313,700
Jun 19, 201757.3157.3256.7057.1256.083,401,000
Jun 16, 201758.6158.7956.6857.1056.067,376,700
Jun 15, 201758.7458.9458.3658.8357.764,683,600
Jun 14, 201758.3659.5858.3058.7557.686,702,700
Jun 13, 201757.2358.2856.7158.1757.114,012,700
Jun 12, 201757.0957.6056.9657.2456.193,851,800
Jun 09, 201757.0757.4656.8657.0956.052,866,000
Jun 08, 201757.7057.8357.1757.2056.163,641,800
Jun 07, 201757.6057.8357.3557.7056.653,034,700
Jun 06, 201757.4357.7257.2057.5356.483,384,200
Jun 05, 201757.4757.5957.0957.4456.392,734,200
Jun 02, 201757.6957.7257.2457.5556.503,544,900
Jun 01, 201756.8957.5556.6257.5556.503,283,900
May 31, 201756.5057.0356.4356.7455.706,567,500
May 30, 201757.0757.1156.2656.5755.545,513,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...