Historical Stock Prices

GIS 
$57.13
*  
0.17
0.3%
Get GIS Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading GIS now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 56.61 57.17 56.61 57.13 4,288,955
08/27/2015 56.34 58.47 55.88 56.96 3,956,586
08/26/2015 55.76 56.32 54.39 55.89 5,052,244
08/25/2015 55.87 55.98 54.81 54.81 5,588,073
08/24/2015 53.93 55.6101 47.43 54.52 6,846,413
08/21/2015 57.52 57.6 56.18 56.21 4,069,004
08/20/2015 58.07 58.42 57.77 57.82 2,661,827
08/19/2015 58.68 58.88 57.99 58.53 3,118,746
08/18/2015 59.16 59.5 58.85 58.94 2,180,769
08/17/2015 59.08 59.46 58.92 59.29 1,484,832
08/14/2015 58.95 59.295 58.77 59.26 1,440,533
08/13/2015 58.94 59.3347 58.81 58.89 2,526,595
08/12/2015 58.77 59.14 58.105 59.1 2,908,689
08/11/2015 58.97 59.31 58.75 59.14 1,797,996
08/10/2015 59.23 59.55 59.16 59.4 1,895,362
08/07/2015 59.29 59.49 58.8 59.11 2,325,248
08/06/2015 59.76 59.87 59.13 59.55 2,578,593
08/05/2015 59.08 59.69 58.58 59.4 2,242,966
08/04/2015 58.9 59.31 58.66 58.99 2,493,115
08/03/2015 58.29 58.95 58.2 58.93 2,589,492
07/31/2015 58.49 58.53 58.04 58.21 3,013,919
07/30/2015 57.3 58.36 57.11 58.26 2,709,693
07/29/2015 57.55 57.86 57.37 57.49 3,360,329
07/28/2015 57.26 57.58 56.63 57.55 2,846,348
07/27/2015 56.6 57.0599 56.445 56.96 2,926,343
07/24/2015 56.94 57.25 56.78 56.92 1,994,631
07/23/2015 57.55 57.7 57.02 57.08 1,710,075
07/22/2015 57.25 57.95 57.25 57.63 2,033,946
07/21/2015 57.38 57.48 57.08 57.21 4,487,168
07/20/2015 56.98 57.2 56.7 56.83 4,683,781
07/17/2015 56.85 57 56.62 56.94 2,510,480
07/16/2015 57.16 57.54 56.94 57.03 2,871,475
07/15/2015 57.07 57.38 56.65 56.81 3,590,441
07/14/2015 57.5 57.63 57.06 57.25 3,125,588
07/13/2015 57.49 57.67 57.3194 57.52 2,412,696
07/10/2015 57.26 57.5 57.18 57.27 2,011,038
07/09/2015 57.41 57.67 56.905 56.93 2,234,564
07/08/2015 57.29 57.53 56.95 56.95 3,604,030
07/07/2015 56.7 57.98 56.6 57.89 4,285,636
07/06/2015 56.91 57.3 56.31 56.59 3,468,601
07/02/2015 57.18 57.8 56.84 57.05 8,850,713
07/01/2015 55.12 57.18 54.13 57.09 10,353,200
06/30/2015 56.36 56.49 55.65 55.72 3,432,097
06/29/2015 56.52 56.74 55.99 56.06 3,712,467
06/26/2015 56.69 57.06 56.47 56.93 5,114,694
06/25/2015 57.02 57.02 56.31 56.49 3,704,671
06/24/2015 56.55 56.91 56.41 56.55 4,657,500
06/23/2015 56.57 56.79 56.42 56.56 2,163,998
06/22/2015 56.39 56.86 56.28 56.57 2,170,792
06/19/2015 55.85 56.42 55.67 56.13 4,183,216
06/18/2015 55.47 56.15 55.31 55.85 2,985,176
06/17/2015 55.06 55.4 54.85 55.25 2,301,618
06/16/2015 54.51 55.145 54.44 55.09 2,302,349
06/15/2015 54.61 54.7301 54.35 54.4 2,199,433
06/12/2015 55.01 55.1 54.74 54.92 1,342,435
06/11/2015 55.15 55.32 55 55.11 1,843,176
06/10/2015 54.67 55.29 54.5 55.09 2,287,891
06/09/2015 54.54 54.89 54.35 54.45 2,177,535
06/08/2015 54.48 54.62 54.29 54.36 1,609,626
06/05/2015 54.87 54.92 54.14 54.42 2,442,623
06/04/2015 55.39 55.69 54.97 55.06 2,186,251
06/03/2015 56.05 56.1 55.571 55.7 1,820,355
06/02/2015 56.13 56.26 55.625 55.86 1,244,896
06/01/2015 56.32 56.39 55.91 56.29 2,285,449
05/29/2015 56.22 56.28 55.87 56.15 3,128,348
05/28/2015 56.35 56.45 56.08 56.25 1,841,888
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?