GIS - General Mills, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201953.0053.0652.7952.9152.912,484,700
Nov 18, 201952.5853.2052.2152.8952.891,987,400
Nov 15, 201952.5152.6352.3452.5652.562,098,500
Nov 14, 201952.8652.9652.3652.5352.531,850,000
Nov 13, 201952.5053.0552.3352.6052.602,407,800
Nov 12, 201952.2252.4351.9452.3652.361,958,700
Nov 11, 201952.4552.4652.1352.3652.362,362,900
Nov 08, 201951.9252.5151.7752.5052.502,656,300
Nov 07, 201952.1452.6751.7551.9851.983,273,400
Nov 06, 201951.8052.9151.6552.4752.474,153,600
Nov 05, 201951.3951.6351.2051.5951.593,022,800
Nov 04, 201951.2051.5351.0251.3851.382,526,300
Nov 01, 201950.9951.3850.9251.1851.182,746,600
Oct 31, 201950.8451.3750.4150.8650.863,710,700
Oct 30, 201950.8350.8350.1350.7150.714,417,500
Oct 29, 201950.4051.0250.0750.4650.463,127,900
Oct 28, 201950.5150.6049.9750.0050.003,350,600
Oct 25, 201951.1551.3150.0950.5150.512,898,000
Oct 24, 201951.0851.3050.5251.1151.112,314,900
Oct 23, 201951.0651.4150.8151.1851.182,954,300
Oct 22, 201952.5752.6050.9751.0951.094,014,300
Oct 21, 201952.3652.7452.2052.5152.511,927,000
Oct 18, 201952.8853.0552.3852.5552.553,064,400
Oct 17, 201952.5353.0252.1552.9652.963,414,300
Oct 16, 201953.6053.6652.6152.6552.654,073,200
Oct 15, 201954.1054.2053.3953.6153.613,847,800
Oct 14, 201954.4054.5853.8454.0154.014,744,200
Oct 11, 201954.8154.8153.9154.3554.353,114,200
Oct 10, 201953.9554.8553.9154.6154.612,623,200
Oct 09, 201953.8054.3753.6754.1654.163,612,000
Oct 09, 20190.49 Dividend
Oct 08, 201954.4354.4353.7654.1553.663,465,500
Oct 07, 201954.0754.6553.8154.5054.012,377,900
Oct 04, 201953.5854.3053.4254.3053.814,293,800
Oct 03, 201953.2053.5752.7953.3752.892,953,700
Oct 02, 201954.2254.4052.7952.9152.433,764,500
Oct 01, 201955.1355.4354.2754.3953.902,448,400
Sep 30, 201954.9855.5954.9055.1254.622,609,000
Sep 27, 201955.0055.0254.3654.8754.372,083,500
Sep 26, 201954.3155.0054.2754.9954.492,417,000
Sep 25, 201954.3054.5553.9854.1753.682,830,700
Sep 24, 201954.1654.6453.7554.1853.693,315,100
Sep 23, 201954.4954.9053.8553.9053.412,165,300
Sep 20, 201954.5354.5854.1954.3353.846,122,400
Sep 19, 201954.3854.7454.1254.3953.904,449,200
Sep 18, 201955.6455.9353.6354.5354.046,600,700
Sep 17, 201954.4755.6254.3955.0354.534,909,300
Sep 16, 201953.7054.9153.6854.5454.053,409,800
Sep 13, 201953.8054.5853.7453.9753.482,971,200
Sep 12, 201954.7355.0254.0554.0953.603,246,900
Sep 11, 201954.3354.7653.8654.3253.834,218,100
Sep 10, 201955.2555.8154.1054.5354.044,662,400
Sep 09, 201955.0556.4054.6255.5955.096,216,000
Sep 06, 201954.2055.2154.0754.9654.463,391,800
Sep 05, 201954.4954.5853.9754.1653.672,622,500
Sep 04, 201954.5054.5953.4954.3153.823,766,900
Sep 03, 201953.7854.3453.3954.3053.813,414,900
Aug 30, 201953.7354.3853.5053.8053.313,400,600
Aug 29, 201953.4253.5452.8753.3552.872,194,300
Aug 28, 201952.0353.1851.9853.1252.643,444,700
Aug 27, 201953.4253.4951.2551.9151.446,000,000
Aug 26, 201953.8354.1453.6553.9853.493,758,200
Aug 23, 201954.7954.8353.3753.6353.142,715,900
Aug 22, 201954.4154.8354.2254.6854.192,022,100
Aug 21, 201954.6254.8454.2254.3853.892,843,300
Aug 20, 201955.0155.0454.2554.2953.803,067,100
Aug 19, 201955.0855.4354.6655.2054.704,191,800
Aug 16, 201954.8555.2954.6455.0254.524,339,100
Aug 15, 201953.9754.7253.5154.3353.843,398,600
Aug 14, 201954.2654.6353.5953.7753.283,562,200
Aug 13, 201954.3954.7354.0854.3853.892,970,100
Aug 12, 201953.9254.3853.6154.2753.783,347,600
Aug 09, 201953.9854.4853.7353.9253.432,579,200
Aug 08, 201952.4454.0652.2554.0253.533,147,000
Aug 07, 201952.3853.1551.6252.9252.443,183,200
Aug 06, 201952.7053.0052.1152.5152.033,499,500
Aug 05, 201953.5353.8352.3652.8152.333,763,000
Aug 02, 201954.0254.2253.3353.7053.213,521,400
Aug 01, 201953.3354.6253.3254.0153.524,957,300
Jul 31, 201953.7153.7952.2653.1152.634,185,900
Jul 30, 201953.8653.9153.4253.6853.192,588,500
Jul 29, 201953.7253.8753.4653.7053.212,632,500
Jul 26, 201953.7753.7953.2553.6453.152,788,300
Jul 25, 201952.8253.8052.4553.7353.244,329,100
Jul 24, 201952.2552.8852.0152.8452.363,110,000
Jul 23, 201952.6452.8952.1352.3951.923,013,800
Jul 22, 201952.8552.9352.1152.4651.992,444,400
Jul 19, 201953.4753.5052.7652.7752.292,322,300
Jul 18, 201953.0253.4152.6653.2852.803,415,900
Jul 17, 201952.6653.1152.4353.0552.573,595,800
Jul 16, 201952.9653.3952.7552.8652.385,142,900
Jul 15, 201953.4953.8752.6353.1252.643,792,000
Jul 12, 201953.6453.7352.9653.4452.963,420,500
Jul 11, 201954.6654.7353.2953.5653.085,411,600
Jul 10, 201953.6954.7453.6954.5054.015,428,000
Jul 09, 201953.5853.6952.8253.3152.833,767,000
Jul 09, 20190.49 Dividend
Jul 08, 201954.2354.6353.8154.0553.083,483,200
Jul 05, 201954.1554.3053.2254.1853.202,955,500
Jul 03, 201953.8454.6053.7254.3453.364,190,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...