Historical Stock Prices

GIS 
$57.05
*  
0.04
0.07%
Get GIS Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
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
05/27/2015 56.13 56.56 56.01 56.47 1,617,217
05/26/2015 56.51 56.57 55.93 55.98 2,135,296
05/22/2015 56.71 56.86 56.52 56.52 1,813,490
05/21/2015 56.95 57.02 56.66 56.82 1,572,454
05/20/2015 56.84 57.25 56.83 56.97 1,391,342
05/19/2015 56.79 56.96 56.61 56.86 1,566,568
05/18/2015 56.9 57.03 56.71 56.85 2,545,382
05/15/2015 56.78 57.25 56.7 57.14 2,170,522
05/14/2015 56.6 56.87 56.39 56.84 2,412,593
05/13/2015 56.36 56.8 56.11 56.22 1,736,601
05/12/2015 55.92 56.4932 55.77 56.4 1,780,143
05/11/2015 56.14 56.44 56.04 56.07 1,351,609
05/08/2015 55.94 56.53 55.92 56.27 1,884,796
05/07/2015 55.25 55.79 55.14 55.63 1,619,303
05/06/2015 55.86 55.926 54.94 55.3 2,198,264
05/05/2015 56 56.16 55.41 55.63 2,097,979
05/04/2015 55.73 55.93 55.67 55.85 1,426,134
05/01/2015 55.51 55.82 55.26 55.7 2,573,874
04/30/2015 55.58 55.6799 55.105 55.34 1,809,242
04/29/2015 56.01 56.19 55.47 55.57 2,069,243
04/28/2015 56 56.225 55.76 56.1 1,805,548
04/27/2015 56.44 56.5 56 56.05 1,697,139
04/24/2015 56.46 56.64 56.195 56.38 1,754,831
04/23/2015 55.98 56.5 55.88 56.29 2,386,379
04/22/2015 56.37 56.37 55.95 56.21 1,891,600
04/21/2015 56.45 56.6 56.04 56.11 1,805,744
04/20/2015 56.69 57.12 56.395 56.45 2,276,270
04/17/2015 55.86 56.19 55.69 56.09 2,639,300
04/16/2015 56.38 56.4 56.1 56.23 2,704,645
04/15/2015 56.78 56.84 56.35 56.45 2,067,564
04/14/2015 56.49 56.86 56.28 56.63 2,439,307
04/13/2015 56.47 56.6 56.36 56.43 2,555,795
04/10/2015 56.17 56.51 56.06 56.49 2,962,907
04/09/2015 55.7 56.21 55.6 56.13 2,261,509
04/08/2015 55.7 55.8599 55.43 55.83 2,875,322
04/07/2015 56.74 56.74 56 56.08 3,109,621
04/06/2015 57.54 57.73 56.63 56.74 4,172,113
04/02/2015 56.44 56.83 56.25 56.55 3,271,114
04/01/2015 56.39 56.515 55.685 56.48 4,627,361
03/31/2015 56.22 57.25 56.16 56.6 7,898,268
03/30/2015 55.03 56.38 54.73 56.35 7,165,937
03/27/2015 53.91 55 53.86 54.99 4,990,793
03/26/2015 53.53 54.04 53.51 53.94 5,693,146
03/25/2015 53.77 54.83 53.33 53.74 6,753,340
03/24/2015 53.88 54.1 53.18 53.2 2,846,531
03/23/2015 53.45 54.07 53.4 53.74 2,622,953
03/20/2015 52.83 53.73 52.77 53.45 4,040,461
03/19/2015 52.73 53.17 52.51 52.54 2,492,756
03/18/2015 51.89 53.15 51.45 52.86 5,115,517
03/17/2015 52.22 52.22 51.8 52.05 2,854,014
03/16/2015 52.34 52.61 52.085 52.41 2,811,789
03/13/2015 52.47 52.552 51.77 52.15 2,240,024
03/12/2015 51.88 52.6999 51.87 52.62 2,501,064
03/11/2015 51.96 52.1 51.43 51.7 2,539,377
03/10/2015 52.21 52.31 51.79 51.79 2,279,355
03/09/2015 52.09 52.66 51.94 52.5 2,170,074
03/06/2015 52.94 52.95 51.94 52.13 3,430,866
03/05/2015 53.35 53.35 52.92 53.28 1,600,653
03/04/2015 53.34 53.44 52.97 53.21 1,993,840
03/03/2015 53.41 53.495 53.05 53.48 1,690,714
03/02/2015 53.61 53.758 53.33 53.5 1,518,873
02/27/2015 53.45 53.839 53.33 53.79 3,038,289
02/26/2015 53.63 53.63 53.355 53.42 2,099,108
02/25/2015 53.36 53.66 53.32 53.54 1,824,188
02/24/2015 53.37 53.5 53.02 53.42 2,463,429
02/23/2015 53.38 53.55 53.26 53.49 1,747,241
02/20/2015 53.41 53.57 53.03 53.47 3,113,009
02/19/2015 52.88 53.64 52.75 53.45 3,431,717
02/18/2015 52.34 52.96 52.33 52.88 2,572,891
02/17/2015 52.33 52.52 52 52.34 3,534,085
02/13/2015 52.66 52.66 51.95 52.48 3,464,679
02/12/2015 52.55 52.96 52.41 52.93 3,115,638
02/11/2015 53.37 53.53 52.77 53.16 2,523,628
02/10/2015 53.1 53.405 52.84 53.23 2,530,246
02/09/2015 53.06 53.23 52.82 53 3,168,079
02/06/2015 53.26 53.46 52.99 53.16 1,984,953
02/05/2015 53.27 53.45 53.107 53.4 1,948,790
02/04/2015 53.28 53.66 53.06 53.22 2,434,766
02/03/2015 53.45 53.5 52.83 53.26 2,625,425
02/02/2015 52.65 53.1 51.9 53.07 3,625,305
01/30/2015 53.19 53.4 52.42 52.48 3,919,462
01/29/2015 53.6 53.73 52.86 53.63 4,441,442
01/28/2015 55.24 55.59 54.02 54.08 3,116,525
01/27/2015 54.36 55.465 54.27 55.11 4,819,593
01/26/2015 54.5 54.97 54.28 54.95 3,717,866
01/23/2015 54.68 54.72 54.24 54.56 3,000,473
01/22/2015 54.41 54.8 53.9 54.78 2,986,177
01/21/2015 54.1 54.48 53.88 54.08 3,565,462
01/20/2015 53.61 54.545 53.22 54.4 5,211,031
01/16/2015 53.32 53.55 53.03 53.41 4,273,079
01/15/2015 53.18 53.92 52.81 53.45 4,532,136
01/14/2015 52.42 52.99 52.3 52.92 4,428,118
01/13/2015 53.03 53.27 52.4699 52.71 2,967,623
01/12/2015 52.88 53.18 52.52 52.65 2,004,949
01/09/2015 53.59 53.68 52.8 53.03 2,052,171
01/08/2015 53.09 53.655 52.97 53.57 4,005,929
01/07/2015 52.45 53.26 52.37 53.12 3,195,286
01/06/2015 52.44 52.62 51.9 52.02 3,036,444
01/05/2015 52.27 52.69 52.06 52.15 4,155,769
01/02/2015 53.1 53.6 52.8 53.11 2,168,416
12/31/2014 54.19 54.2701 53.24 53.33 2,526,117
12/30/2014 54.3 54.6 54.24 54.35 1,361,569
12/29/2014 54.22 54.45 54.12 54.31 1,487,870
12/26/2014 54.34 54.58 54.26 54.38 1,053,843
12/24/2014 54.34 54.56 54.24 54.31 1,214,479
12/23/2014 54.56 54.61 54.23 54.41 2,343,195
12/22/2014 53.95 54.39 53.82 54.38 2,548,231
12/19/2014 53.5 53.98 53.26 53.81 4,898,262
12/18/2014 52.5 53.53 52.46 53.51 4,618,189
12/17/2014 51.53 52.41 51.4 52.19 4,632,859
12/16/2014 51.43 52.45 51.08 51.13 3,898,310
12/15/2014 52.16 52.35 51.23 51.47 3,320,142
12/12/2014 52.06 52.55 52.01 52.1 4,614,385
12/11/2014 52.09 52.7 52.03 52.48 4,118,152
12/10/2014 52.51 52.53 51.95 51.99 2,518,287
12/09/2014 52.59 52.81 52.109 52.28 2,956,780
12/08/2014 52.91 53.24 52.61 52.93 2,881,117
12/05/2014 53 53.23 52.87 53.12 2,579,309
12/04/2014 52.95 53.19 52.74 53 2,933,150
12/03/2014 52.9 53.45 52.655 53.04 4,708,044
12/02/2014 52.79 53.13 52.67 53.05 3,093,382
12/01/2014 52.53 52.76 52.22 52.63 2,183,869
11/28/2014 52.13 52.86 52 52.75 1,664,466
11/26/2014 51.72 51.89 51.64 51.85 1,355,489
11/25/2014 51.5 51.85 51.39 51.65 3,555,155
11/24/2014 51.79 51.99 51.37 51.5 2,213,572
11/21/2014 52.23 52.23 51.6 51.85 2,506,291
11/20/2014 51.82 51.85 51.55 51.64 1,540,130
11/19/2014 51.4 51.955 51.37 51.92 1,918,486
11/18/2014 51.42 51.715 51.26 51.59 2,215,294
11/17/2014 50.82 51.435 50.8 51.35 2,191,342
11/14/2014 50.99 51.04 50.64 50.82 2,814,137
11/13/2014 51.11 51.17 50.61 51 3,048,245
11/12/2014 50.6 51.08 50.53 50.96 2,615,770
11/11/2014 50.83 51.15 50.67 50.97 2,570,642
11/10/2014 51.3 51.3 50.43 50.87 4,354,489
11/07/2014 51.46 52.13 51.1 51.36 6,440,062
11/06/2014 53.21 53.32 52.77 53.27 1,962,649
11/05/2014 53.13 53.44 52.92 53.17 2,398,216
11/04/2014 52.72 52.96 52.59 52.86 3,896,837
11/03/2014 52 52.73 51.8901 52.66 3,457,659
10/31/2014 51.91 52 51.66 51.96 2,658,382
10/30/2014 50.65 51.56 50.6 51.45 2,055,119
10/29/2014 51.42 51.445 50.4 50.9 2,915,324
10/28/2014 51.44 51.44 51.03 51.38 1,370,646
10/27/2014 51 51.45 50.837 51.16 1,366,336
10/24/2014 50.54 51.04 50.54 51.03 1,744,838
10/23/2014 50.83 50.9 50.45 50.51 1,709,563
10/22/2014 50.62 50.92 50.515 50.6 2,170,124
10/21/2014 50.22 50.49 49.9 50.46 3,401,422
10/20/2014 49.3 50.05 49.25 49.92 2,614,284
10/17/2014 49.33 49.58 49.03 49.29 3,005,480
10/16/2014 48.43 49.16 48.4 48.86 3,735,303
10/15/2014 49.17 49.42 48.32 49.11 4,571,749
10/14/2014 49.42 49.98 49.3 49.52 2,621,116
10/13/2014 50.03 50.035 49.26 49.28 2,949,147
10/10/2014 49.89 50.51 49.77 49.81 3,800,318
10/09/2014 50.18 50.63 49.89 49.89 3,548,027
10/08/2014 49.8 50.21 49.62 50.15 3,417,534
10/07/2014 50.41 50.69 50.18 50.18 3,305,649
10/06/2014 50.61 50.73 50.23 50.59 2,866,336
10/03/2014 50.41 50.64 50.22 50.47 2,383,707
10/02/2014 49.98 50.23 49.83 50.14 3,471,883
10/01/2014 49.71 50.085 49.6 49.98 3,788,375
09/30/2014 50.46 50.7 50.3 50.45 2,822,820
09/29/2014 50.09 50.79 50.04 50.63 2,691,393
09/26/2014 50.12 50.43 49.86 50.28 3,002,444
09/25/2014 50.49 50.49 49.93 50.12 4,116,037
09/24/2014 50.5 50.84 50.43 50.45 5,138,292
09/23/2014 50.56 50.655 50.385 50.41 4,517,788
09/22/2014 51.2 51.28 50.74 50.75 3,550,493
09/19/2014 51.45 51.45 51.09 51.28 4,140,096
09/18/2014 50.84 51.38 50.3408 51.22 7,495,060
09/17/2014 52.04 52.29 50.555 50.83 11,813,960
09/16/2014 53.18 53.555 53.02 53.18 3,174,714
09/15/2014 52.88 53.23 52.6 53.18 2,209,284
09/12/2014 53.17 53.28 52.66 52.79 1,951,834
09/11/2014 53.19 53.28 52.95 53.27 2,113,341
09/10/2014 53.11 53.29 52.83 53.23 2,233,281
09/09/2014 53.33 53.67 53.14 53.17 3,897,216
09/08/2014 53.54 53.83 53.47 53.51 1,365,493
09/05/2014 53.45 53.84 53.24 53.82 1,959,792
09/04/2014 53.56 53.78 53.351 53.48 1,882,225
09/03/2014 53.58 53.65 53.36 53.54 2,191,348
09/02/2014 53.4 53.74 53.24 53.36 2,045,587
08/29/2014 53.2 53.43 53.175 53.38 2,313,660
08/28/2014 53.08 53.29 53.06 53.19 1,380,373
08/27/2014 52.91 53.27 52.91 53.26 1,532,591
08/26/2014 53.16 53.27 52.89 52.98 2,242,830
08/25/2014 53.1 53.15 52.735 52.85 2,269,470
08/22/2014 53.24 53.37 52.63 52.71 3,286,427
08/21/2014 53.5 53.645 53.19 53.22 2,389,583
08/20/2014 53.05 53.52 52.91 53.42 1,661,954
08/19/2014 53 53.3 52.77 53.23 1,637,408
08/18/2014 52.93 53.04 52.72 52.99 2,166,850
08/15/2014 52.93 53.15 52.37 52.66 1,973,224
08/14/2014 52.5 52.78 52.475 52.78 1,688,964
08/13/2014 52.69 52.7 52.4 52.55 1,607,498
08/12/2014 52.25 52.57 52.1729 52.48 1,908,504
08/11/2014 52.02 52.715 52.02 52.44 2,422,567
08/08/2014 51.37 51.99 51.251 51.97 2,113,019
08/07/2014 51.35 51.92 51.1701 51.28 1,872,172
08/06/2014 50.82 51.78 50.71 51.72 3,270,442
08/05/2014 51.24 51.24 50.7859 50.88 2,969,394
08/04/2014 51.09 51.3 50.86 51.29 2,926,900
08/01/2014 50.28 51.09 50.24 50.93 4,714,400
07/31/2014 51.35 51.4 50.14 50.15 5,490,446
07/30/2014 52.58 52.7 51.615 51.65 3,684,919
07/29/2014 52.81 53.13 52.51 52.51 1,966,884
07/28/2014 52.79 53.15 52.79 52.87 1,897,635
07/25/2014 52.92 52.99 52.63 52.81 1,665,267
07/24/2014 52.96 53.08 52.88 52.95 1,807,989
07/23/2014 52.95 53.11 52.815 52.9 2,213,332
07/22/2014 52.76 53.1 52.72 52.95 1,770,051
07/21/2014 52.94 53.09 52.77 52.86 1,699,263
07/18/2014 53.02 53.26 52.81 53.06 2,869,652
07/17/2014 53 53.17 52.77 52.78 2,609,030
07/16/2014 52.98 53.12 52.711 53.08 2,831,189
07/15/2014 53.01 53.105 52.89 52.93 2,430,226
07/14/2014 53.12 53.27 52.98 53.04 2,280,249
07/11/2014 53.08 53.08 52.735 52.91 2,053,424
07/10/2014 52.9 53.26 52.73 53.02 2,737,841
07/09/2014 53.33 53.43 53.025 53.26 2,711,924
07/08/2014 53 53.42 52.73 53.1 4,049,893
07/07/2014 53.1 53.65 53.1 53.42 2,934,147
07/03/2014 53.36 53.52 53.05 53.05 2,975,062
*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?