Historical Stock Prices

GIS 
$52.09
*  
0.17
 negative 
0.33%
Get GIS Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 52.23 52.25 51.85 52.09 2,648,839
04/16/2014 51.56 52.4 51.4799 52.26 3,748,359
04/15/2014 51.34 51.43 51.05 51.25 4,045,278
04/14/2014 51.47 51.55 51.04 51.3 2,618,159
04/11/2014 51.02 51.54 50.97 51.15 4,236,435
04/10/2014 51.36 52.04 50.98 51 4,626,378
04/09/2014 51.22 51.41 51.05 51.27 3,248,027
04/08/2014 51.44 51.54 51.11 51.28 4,559,296
04/07/2014 51.45 52.3 51.34 51.85 5,409,085
04/04/2014 51.92 52.02 51.21 51.25 4,452,232
04/03/2014 51.92 52.33 51.535 52.23 3,611,365
04/02/2014 51.85 51.861 51.431 51.62 2,339,651
04/01/2014 51.65 51.89 51.38 51.78 2,782,192
03/31/2014 51.53 52 51.49 51.82 2,995,619
03/28/2014 51.37 51.52 51.13 51.3 1,942,811
03/27/2014 51.07 51.36 50.955 51.08 4,844,198
03/26/2014 51.05 51.21 50.84 51.1 4,643,667
03/25/2014 51.03 51.25 50.795 51.08 3,425,206
03/24/2014 51.22 51.44 50.72 50.72 3,534,547
03/21/2014 51.44 51.7 51.03 51.03 6,460,137
03/20/2014 50.88 51.29 50.72 51.05 3,369,564
03/19/2014 50.65 51.4 50.61 50.74 3,425,743
03/18/2014 50.71 50.99 50.35 50.71 3,077,515
03/17/2014 50.04 50.53 49.97 50.43 3,428,750
03/14/2014 49.44 50.32 49.44 49.77 5,767,532
03/13/2014 51.39 51.67 50.795 51.01 3,735,968
03/12/2014 50.61 51.4 50.55 51.35 2,964,552
03/11/2014 50.56 50.84 50.4 50.74 2,281,071
03/10/2014 50.55 50.5675 50.28 50.45 2,581,802
03/07/2014 50.73 50.84 50.43 50.8 1,808,620
03/06/2014 50.58 50.84 50.555 50.67 1,962,072
03/05/2014 50.62 50.905 50.46 50.64 2,317,335
03/04/2014 50.22 50.76 50.12 50.74 3,823,633
03/03/2014 49.52 50.005 49.52 49.86 3,464,571
02/28/2014 49.82 50.32 49.79 50.03 3,337,219
02/27/2014 49.48 49.83 49.45 49.78 2,172,259
02/26/2014 50.09 50.29 49.57 49.66 2,141,575
02/25/2014 49.93 50.27 49.81 50.05 2,760,387
02/24/2014 49.73 50.055 49.62 49.85 2,828,257
02/21/2014 49.89 50.09 49.485 49.51 2,937,247
02/20/2014 49.27 49.94 49.21 49.78 2,436,040
02/19/2014 49.47 49.65 49.18 49.27 2,131,568
02/18/2014 49.94 49.94 49.3601 49.68 2,825,927
02/14/2014 49.14 49.95 49.08 49.89 3,775,316
02/13/2014 48.27 49.27 48.26 49.19 2,607,417
02/12/2014 48.8 49.11 48.47 48.53 2,918,429
02/11/2014 48.13 49 47.9 48.93 3,307,011
02/10/2014 47.96 48.35 47.84 48.31 1,863,009
02/07/2014 47.74 48.13 47.67 48.05 2,385,075
02/06/2014 47.49 47.7501 47.31 47.66 3,025,084
02/05/2014 46.89 47.455 46.7 47.36 3,004,368
02/04/2014 46.99 47.29 46.9 47.09 2,649,218
02/03/2014 48.07 48.07 46.83 46.86 4,716,787
01/31/2014 48.02 48.37 47.72 48.02 3,734,150
01/30/2014 48.07 48.66 47.94 48.57 3,290,564
01/29/2014 48.67 48.71 47.85 47.94 5,125,693
01/28/2014 48.53 49.13 48.5 48.96 3,128,982
01/27/2014 48.34 48.785 48.28 48.53 3,413,378
01/24/2014 48.45 49.11 48.28 48.28 4,077,668
01/23/2014 48.5 48.83 48.21 48.71 3,504,143
01/22/2014 48.54 48.975 48.5 48.77 2,986,540
01/21/2014 48.55 48.8 48.29 48.54 3,473,818
01/17/2014 48.44 48.6 48.22 48.28 3,790,675
01/16/2014 48.3 48.73 48.26 48.52 3,255,058
01/15/2014 48.93 48.945 48.35 48.4 3,929,388
01/14/2014 48.27 49.02 48.25 48.8 4,311,769
01/13/2014 49.13 49.47 48.73 48.81 2,674,623
01/10/2014 49.17 49.313 49.04 49.29 2,797,685
01/09/2014 48.64 49.07 48.6 49 4,565,609
01/08/2014 49.34 49.4153 48.4 48.57 5,745,607
01/07/2014 49.64 49.94 49.26 49.85 4,606,804
01/06/2014 49.38 49.6 49.08 49.34 3,260,168
01/03/2014 49.41 49.56 49.099 49.26 2,309,693
01/02/2014 49.6 49.68 49.27 49.4 2,205,477
12/31/2013 49.93 50.01 49.63 49.91 1,928,831
12/30/2013 49.9 50 49.69 49.96 2,052,038
12/27/2013 49.81 50.11 49.63 49.84 1,805,513
12/26/2013 49.45 49.74 49.33 49.7 2,162,889
12/24/2013 49.23 49.5 49.16 49.28 1,114,624
12/23/2013 49.3 49.45 48.6775 49.16 3,259,093
12/20/2013 49.32 49.56 49.065 49.3 5,604,839
12/19/2013 50.28 50.28 48.53 49.36 5,780,657
12/18/2013 48.85 49.7501 48.24 49.73 7,334,493
12/17/2013 49.85 50.13 49.35 49.58 3,729,012
12/16/2013 49.78 50.12 49.6 49.91 3,360,173
12/13/2013 49.59 49.91 49.3675 49.64 2,781,856
12/12/2013 50.45 50.46 49.5 49.57 4,073,224
12/11/2013 50.79 50.93 50.35 50.59 3,498,386
12/10/2013 51.27 51.295 50.45 50.73 2,762,183
12/09/2013 51.55 51.96 51.25 51.44 2,958,198
12/06/2013 50.63 51.51 50.59 51.5 3,220,604
12/05/2013 50.49 50.67 50.18 50.26 2,578,366
12/04/2013 50.31 50.94 50.19 50.71 2,143,101
12/03/2013 50.2 50.6 50 50.6 2,226,597
12/02/2013 50.22 50.43 49.94 50.26 1,996,423
11/29/2013 50.51 50.92 50.35 50.43 1,216,117
11/27/2013 50.49 50.61 50.38 50.53 1,663,039
11/26/2013 50.06 50.68 50.04 50.48 4,162,910
11/25/2013 50.26 50.41 49.82 49.88 2,222,538
11/22/2013 49.45 50.215 49.31 50.12 3,008,059
11/21/2013 49.34 49.69 49.23 49.42 2,737,658
11/20/2013 50.46 50.46 49.2 49.24 5,515,725
11/19/2013 50.54 50.58 49.95 50.38 4,194,653
11/18/2013 51.25 51.32 50.515 50.95 3,109,603
11/15/2013 51.52 51.66 50.9 51.31 2,337,976
11/14/2013 50.97 51.57 50.8774 51.53 2,125,149
11/13/2013 50.27 50.89 50.09 50.88 2,484,572
11/12/2013 50.44 50.48 50.1 50.46 1,974,186
11/11/2013 50.6 50.82 50.28 50.45 1,642,455
11/08/2013 50.2 50.54 49.65 50.54 2,617,955
11/07/2013 51.05 51.24 50.3 50.4 2,694,044
11/06/2013 50.97 51.25 50.67 51.15 1,733,793
11/05/2013 50.24 50.77 50.09 50.7 2,347,385
11/04/2013 50.5 50.75 50.24 50.46 1,976,231
11/01/2013 50.55 50.75 50.11 50.32 3,600,598
10/31/2013 50.65 50.8 50.36 50.42 2,620,911
10/30/2013 51.11 51.11 50.49 50.64 2,060,891
10/29/2013 50.77 51.12 50.72 51.06 1,886,455
10/28/2013 50.01 50.98 50.01 50.7 3,460,282
10/25/2013 49.9 50.07 49.71 50.06 1,360,755
10/24/2013 49.97 50.11 49.7076 49.91 1,649,432
10/23/2013 49.45 50.23 49.45 50.02 2,751,151
10/22/2013 49.05 49.82 49.01 49.65 2,451,106
10/21/2013 48.8 49.04 48.46 48.97 3,986,123
10/18/2013 49.16 49.31 49.04 49.19 2,339,818
10/17/2013 48.64 49.07 48.63 48.97 2,789,510
10/16/2013 48.21 48.8 48.17 48.77 2,895,856
10/15/2013 48.25 48.4 47.86 47.91 1,936,858
10/14/2013 48.2 48.46 47.89 48.34 2,036,620
10/11/2013 48.4 48.48 48.16 48.35 1,959,987
10/10/2013 47.99 48.45 47.96 48.45 3,408,592
10/09/2013 47.54 47.97 47.31 47.68 3,358,911
10/08/2013 47.85 47.85 47.36 47.41 4,241,409
10/07/2013 47.91 48.24 47.66 47.99 3,374,188
10/04/2013 47.63 48 47.52 47.95 2,423,767
10/03/2013 47.95 47.99 47.36 47.63 3,210,767
10/02/2013 47.91 48.01 47.4 48.01 3,764,920
10/01/2013 47.73 48 47.55 47.98 3,161,009
09/30/2013 47.77 47.93 47.5 47.92 3,262,764
09/27/2013 48.3 48.399 47.99 48.08 2,842,640
09/26/2013 48.48 48.64 48.3 48.52 1,728,853
09/25/2013 48.75 48.865 48.38 48.38 3,272,200
09/24/2013 48.83 49.1 48.5 48.85 3,331,022
09/23/2013 48.68 48.73 48.325 48.64 2,881,578
09/20/2013 48.82 48.83 48.45 48.66 5,422,365
09/19/2013 49.77 49.77 48.42 48.83 5,492,360
09/18/2013 50 50.36 49.1 50.15 5,001,516
09/17/2013 49.7 50.07 49.7 49.78 2,771,713
09/16/2013 49.74 50.07 49.66 49.73 3,233,212
09/13/2013 49 49.25 48.91 49.25 2,717,671
09/12/2013 48.82 48.94 48.6 48.88 9,576,780
09/11/2013 48.65 48.96 48.44 48.8 6,864,393
09/10/2013 49.32 49.48 48.6 48.71 5,745,680
09/09/2013 49.15 49.43 48.99 49.06 3,423,680
09/06/2013 49.25 49.5 48.855 49.19 2,652,580
09/05/2013 49.14 49.14 48.68 49.1 3,636,327
09/04/2013 49.08 49.29 48.85 49.1 3,007,634
09/03/2013 49.67 49.795 48.81 49.19 3,163,808
08/30/2013 49.24 49.37 48.95 49.32 3,064,335
08/29/2013 48.69 49.435 48.25 49.21 3,515,411
08/28/2013 49.02 49.185 48.73 48.74 2,936,674
08/27/2013 49.09 49.49 49 49.14 3,602,694
08/26/2013 49.86 49.95 49.38 49.38 3,279,213
08/23/2013 49.45 49.9258 49.35 49.82 2,294,687
08/22/2013 49.11 49.54 48.87 49.3 2,348,983
08/21/2013 49.44 49.58 49.015 49.07 3,340,556
08/20/2013 49.54 49.741 49.4 49.4 3,213,599
08/19/2013 49.28 49.66 49.28 49.5 2,878,009
08/16/2013 50.02 50.1 49.13 49.38 5,792,545
08/15/2013 51.46 51.56 50.1327 50.55 5,434,821
08/14/2013 52.37 52.5 52.02 52.05 2,870,098
08/13/2013 52.5 52.7695 52.37 52.42 2,216,595
08/12/2013 52.31 52.61 52.12 52.49 1,879,122
08/09/2013 52.67 52.7 52.28 52.42 1,776,958
08/08/2013 52.69 52.85 52.4 52.67 1,772,887
08/07/2013 52.55 52.66 52.17 52.44 1,976,091
08/06/2013 52.56 52.78 52.35 52.61 2,074,607
08/05/2013 52.34 52.69 52 52.57 2,290,701
08/02/2013 52.66 52.66 51.96 52.35 3,805,542
08/01/2013 53.03 53.07 52.45 52.73 4,468,815
07/31/2013 52.13 52.28 51.83 52 3,307,226
07/30/2013 51.85 52.38 51.81 51.89 2,771,486
07/29/2013 51.52 51.98 51.4 51.83 2,163,254
07/26/2013 51.31 51.53 50.89 51.51 2,034,769
07/25/2013 51.04 51.5 50.81 51.43 1,758,436
07/24/2013 51.58 51.59 50.74 51.06 3,102,087
07/23/2013 51.54 51.67 51.25 51.46 2,442,623
07/22/2013 51.73 51.83 51.43 51.53 1,791,902
07/19/2013 51.46 51.8 51.3 51.68 2,337,930
07/18/2013 51.15 51.495 51.15 51.26 2,000,519
07/17/2013 51.31 51.41 51.03 51.14 2,115,448
07/16/2013 51.14 51.29 50.8 51.15 2,230,884
07/15/2013 51.15 51.58 51.09 51.22 2,631,366
07/12/2013 50.99 51.4 50.66 51.09 3,587,172
07/11/2013 50.43 51.13 50.43 51.03 3,838,755
07/10/2013 49.58 50 49.51 49.91 3,448,654
07/09/2013 49.51 49.7296 49.39 49.53 3,030,277
07/08/2013 48.98 49.52 48.79 49.3 3,989,832
07/05/2013 49.03 49.27 48.62 49.03 2,432,800
07/03/2013 49.12 49.21 48.78 48.95 2,145,283
07/02/2013 48.78 49.315 48.66 49.17 3,222,597
07/01/2013 48.54 49.13 48.53 48.79 2,996,797
06/28/2013 48.36 48.84 48.23 48.53 5,145,225
06/27/2013 48.39 48.75 48.295 48.34 4,370,577
06/26/2013 48.07 48.25 47.56 48.1 5,120,819
06/25/2013 48.72 49.02 48.18 48.33 3,466,929
06/24/2013 48.35 48.82 48.12 48.32 4,338,763
06/21/2013 48.58 48.84 48.345 48.64 4,960,989
06/20/2013 48.86 49.12 48.15 48.21 4,302,621
06/19/2013 49.7 50.02 49.11 49.18 3,676,391
06/18/2013 49.84 49.99 49.43 49.91 2,257,931
06/17/2013 49.52 49.97 49.37 49.8 3,137,523
06/14/2013 49 49.53 48.94 49.29 3,097,727
06/13/2013 48.45 49.07 48.1 49.02 2,951,329
06/12/2013 49.32 49.32 48.4399 48.46 3,372,146
06/11/2013 48.11 48.73 47.7901 48.33 3,647,289
06/10/2013 48.11 48.2 47.72 48.2 2,954,578
06/07/2013 47.64 48.13 47.51 48.08 3,431,833
06/06/2013 47.26 47.48 47.05 47.4 3,969,970
06/05/2013 47.78 47.79 47.17 47.19 3,180,318
06/04/2013 47.53 48.05 47.39 47.87 3,968,428
06/03/2013 47.14 47.5 46.18 47.5 6,213,929
05/31/2013 47.62 47.81 47.08 47.08 6,859,595
05/30/2013 47.93 48.28 47.62 47.84 3,755,274
05/29/2013 48.78 49.15 47.84 48.18 4,187,748
05/28/2013 49.44 49.49 48.87 49.11 2,903,210
05/24/2013 48.75 48.98 48.37 48.98 2,724,942
05/23/2013 48.8 48.975 48.24 48.85 3,959,731
05/22/2013 49.3 49.79 48.89 49.03 4,708,463
05/21/2013 49.13 49.52 48.87 49.36 4,614,211
05/20/2013 50.42 50.64 49.09 49.13 5,327,484
05/17/2013 50.41 50.53 49.86 50.36 3,261,928
05/16/2013 50.87 50.97 50.45 50.47 2,617,062
05/15/2013 50.52 50.97 50.16 50.93 2,849,524
05/14/2013 50.14 50.71 50.11 50.63 3,625,978
05/13/2013 49.87 50.3 49.43 50.09 3,009,255
05/10/2013 49.68 49.98 49.58 49.91 2,728,246
05/09/2013 50.03 50.13 49.5 49.63 3,072,861
05/08/2013 50.73 50.84 49.74 49.94 4,217,254
05/07/2013 49.73 50.76 49.64 50.76 4,117,394
05/06/2013 50.55 50.61 49.52 49.59 4,079,326
05/03/2013 50.69 50.87 50.43 50.72 2,736,166
05/02/2013 50.35 50.59 50.17 50.45 2,626,838
05/01/2013 50.45 50.75 50.34 50.4 3,348,356
04/30/2013 50.1 50.42 49.88 50.42 2,827,898
04/29/2013 49.7 50.3 49.7 50.21 2,821,689
04/26/2013 49.42 49.82 49.39 49.68 2,366,446
04/25/2013 49.42 49.68 49.22 49.39 3,900,616
04/24/2013 50.68 50.78 49.315 49.34 5,661,834
04/23/2013 50.53 50.9 50.2 50.68 3,336,784
04/22/2013 50.33 50.527 50.14 50.45 1,877,125
04/19/2013 49.97 50.5207 49.9 50.34 4,231,554
04/18/2013 49.605 49.91 49.52 49.86 3,724,534
04/17/2013 49.74 49.85 49.42 49.54 3,421,105
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?