GIS - General Mills, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201950.3951.1648.5749.4249.425,590,084
Jun 25, 201953.8754.1453.5153.7053.705,875,400
Jun 24, 201954.0054.1453.3053.6753.673,151,900
Jun 21, 201954.0454.3953.7553.7753.777,342,100
Jun 20, 201953.3554.1952.9054.0254.024,221,000
Jun 19, 201952.3753.3752.0953.3253.323,321,800
Jun 18, 201953.2853.3352.4052.4552.453,015,100
Jun 17, 201953.5053.6452.6052.9852.982,884,000
Jun 14, 201953.1653.6053.1053.4153.412,449,900
Jun 13, 201952.6953.1752.6152.9952.992,496,800
Jun 12, 201952.6652.8652.4252.6152.613,151,800
Jun 11, 201951.1052.5651.0052.3752.374,044,800
Jun 10, 201951.7051.8550.8251.3451.342,718,000
Jun 07, 201951.6252.0451.5551.8151.812,749,000
Jun 06, 201951.3451.5150.8351.3351.333,412,500
Jun 05, 201951.5551.6551.0051.2851.284,372,200
Jun 04, 201950.8951.1950.6250.8850.884,467,300
Jun 03, 201949.4350.8849.4350.6450.644,230,400
May 31, 201948.5949.5048.3249.4449.444,499,300
May 30, 201948.4448.9848.2448.8248.825,388,800
May 29, 201949.0549.1147.7848.2548.2511,266,300
May 28, 201952.5752.9451.0551.0951.097,617,100
May 24, 201953.4553.5352.7852.8152.813,033,900
May 23, 201952.6053.6652.3853.4353.436,855,600
May 22, 201952.4952.8051.9852.7152.712,876,200
May 21, 201952.7752.8152.2952.3952.393,501,400
May 20, 201952.3552.8852.2452.7152.714,319,400
May 17, 201952.0552.5651.9052.4052.403,954,400
May 16, 201952.4253.0051.9752.1052.105,230,400
May 15, 201951.9152.4651.5152.4152.412,355,800
May 14, 201951.7752.3051.5151.9751.973,254,200
May 13, 201951.1451.9150.9651.7951.793,053,600
May 10, 201951.1751.6150.6551.5451.542,921,700
May 09, 201950.9451.5550.7851.4151.413,621,400
May 08, 201951.2551.2550.6150.8750.872,645,100
May 07, 201951.0651.4350.9151.1951.193,548,000
May 06, 201951.1351.5750.8151.4551.452,224,400
May 03, 201951.2351.5051.1151.1851.182,408,000
May 02, 201951.0451.3550.6551.2651.262,978,200
May 01, 201951.5651.7351.1551.3151.313,563,700
Apr 30, 201951.0751.6350.9551.4751.474,730,600
Apr 29, 201950.9451.1050.8450.9450.942,248,400
Apr 26, 201950.5551.1050.2951.0951.092,812,300
Apr 25, 201950.4550.6450.0250.2250.224,034,800
Apr 24, 201950.8951.2550.4650.6850.685,687,200
Apr 23, 201951.7052.0050.8151.0151.014,866,400
Apr 22, 201951.7251.9051.5651.7551.751,732,000
Apr 18, 201951.5951.9751.5151.7251.722,321,800
Apr 17, 201951.6451.8351.2951.7551.752,420,700
Apr 16, 201951.7252.1751.2651.4751.473,025,000
Apr 15, 201951.6951.8351.4551.7251.722,331,900
Apr 12, 201951.3751.6851.1451.5851.581,959,900
Apr 11, 201951.7151.7451.3051.5651.562,666,400
Apr 10, 201950.9951.6050.9851.5551.554,208,800
Apr 09, 201950.6751.2850.5351.0351.034,412,800
Apr 09, 20190.49 Dividend
Apr 08, 201950.8151.3850.7551.3150.823,642,500
Apr 05, 201950.2550.8950.1950.8850.393,686,800
Apr 04, 201950.4350.5450.1550.2649.783,342,600
Apr 03, 201950.8250.8850.2750.2949.815,171,100
Apr 02, 201950.9951.0150.6550.9850.494,857,300
Apr 01, 201951.7451.8150.6250.9950.506,089,800
Mar 29, 201951.4651.9651.3451.7551.264,884,900
Mar 28, 201951.4251.6851.1751.4951.004,718,700
Mar 27, 201951.6851.8851.2851.3050.814,201,300
Mar 26, 201951.2051.9350.8951.8051.313,734,600
Mar 25, 201950.5451.1750.4151.0950.603,267,600
Mar 22, 201950.2250.9850.1950.7450.265,314,500
Mar 21, 201948.2350.1948.2350.0449.567,582,700
Mar 20, 201948.3449.5048.1748.2947.8312,337,400
Mar 19, 201947.1847.6947.0247.2446.795,196,900
Mar 18, 201947.4247.8147.3847.6247.174,196,200
Mar 15, 201947.5147.7147.1847.5147.068,548,000
Mar 14, 201947.5047.7547.3047.4647.015,222,000
Mar 13, 201946.8347.3846.8347.0846.633,924,200
Mar 12, 201946.9247.0946.7646.8346.383,066,800
Mar 11, 201946.4646.9446.4146.9146.463,158,700
Mar 08, 201946.5846.6846.1946.5646.122,440,800
Mar 07, 201946.5146.8046.2546.4045.963,081,700
Mar 06, 201946.9247.0246.5146.8146.362,905,100
Mar 05, 201946.6247.0046.4346.8246.373,609,800
Mar 04, 201947.3047.3546.2346.7846.333,450,400
Mar 01, 201947.2547.4046.8347.2246.773,342,400
Feb 28, 201947.1547.3246.7347.1346.684,245,600
Feb 27, 201946.7547.0946.5147.0946.645,274,500
Feb 26, 201946.5547.0446.3546.8646.416,002,700
Feb 25, 201946.7346.8045.8246.2045.766,076,800
Feb 22, 201944.6446.6044.1346.5846.149,796,000
Feb 21, 201946.7547.2246.4346.9546.505,108,200
Feb 20, 201945.7447.1245.7146.9546.506,591,700
Feb 19, 201945.0045.9244.8145.7445.305,193,200
Feb 15, 201944.8445.3044.7745.0444.614,188,300
Feb 14, 201944.1944.7643.9144.5344.102,867,700
Feb 13, 201944.8444.9444.3044.4744.052,993,300
Feb 12, 201943.9944.9443.9944.8444.414,349,500
Feb 11, 201944.0844.1943.5043.9943.574,027,900
Feb 08, 201943.7143.9743.1243.9543.533,362,000
Feb 07, 201943.0044.1842.8043.8643.444,021,200
Feb 06, 201944.4844.6943.7743.8543.433,527,100
Feb 05, 201943.8344.6343.6844.6144.184,625,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...