General Mills, Inc. Historical Stock Prices

GIS 
$53.18
*  
unch
unch
Get GIS Alerts
*Delayed - data as of Sep. 16, 2014  -  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 for next time

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

Results for: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  53.20  53.555  53.02  53.18 3,177,224
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
07/02/2014 52.89 53.14 52.8 53.01 2,465,323
07/01/2014 52.18 53.115 52.18 52.9 3,924,072
06/30/2014 52.25 52.8375 52.08 52.54 4,011,138
06/27/2014 52 52.37 51.83 52.31 4,479,983
06/26/2014 51.87 52.22 51.69 52.03 5,677,152
06/25/2014 51.8 52.26 51.5 51.76 8,822,215
06/24/2014 54.16 54.17 53.7 53.7 4,623,969
06/23/2014 54.64 54.67 54.2 54.27 2,761,161
06/20/2014 54.98 55.055 54.54 54.64 4,096,790
06/19/2014 54.55 54.84 54.49 54.84 2,506,203
06/18/2014 54.06 54.71 54 54.68 3,641,560
06/17/2014 54.31 54.41 54.185 54.29 2,379,848
06/16/2014 54.31 54.31 54.12 54.21 2,408,930
06/13/2014 54.26 54.45 54.09 54.31 2,414,383
06/12/2014 54.51 54.75 54.01 54.2 2,276,717
06/11/2014 55.14 55.24 54.65 54.75 1,559,600
06/10/2014 55.07 55.28 54.94 55.16 1,724,562
06/09/2014 55.41 55.63 55.09 55.17 1,815,829
06/06/2014 55.3 55.45 55.205 55.41 1,580,205
06/05/2014 55.48 55.64 55.27 55.34 1,776,044
06/04/2014 54.9 55.57 54.9 55.56 2,405,077
06/03/2014 54.6 55.07 54.6 55.05 2,100,475
06/02/2014 54.87 55.06 54.75 54.91 1,883,342
05/30/2014 54.51 54.98 54.51 54.93 2,516,312
05/29/2014 54.39 54.71 54.16 54.7 1,674,513
05/28/2014 54.35 54.37 54.2 54.24 1,828,723
05/27/2014 53.96 54.275 53.925 54.24 2,209,994
05/23/2014 53.75 53.91 53.74 53.81 1,317,065
05/22/2014 53.5 53.8 53.31 53.74 1,693,970
05/21/2014 53.5 53.56 53.16 53.48 1,842,732
05/20/2014 53.7 53.7 53.27 53.48 2,100,924
05/19/2014 53.56 53.82 53.44 53.72 1,241,449
05/16/2014 53.32 53.84 53.32 53.81 2,657,386
05/15/2014 53.98 54.18 53.32 53.41 3,143,243
05/14/2014 54.4 54.42 54.01 54.1 1,480,589
05/13/2014 54.26 54.5 54.23 54.37 1,788,096
05/12/2014 54.55 54.78 54.08 54.26 2,748,183
05/09/2014 53.66 54.45 53.59 54.4 3,888,387
05/08/2014 53.44 53.69 53.32 53.67 2,208,773
05/07/2014 53.07 53.64 53.04 53.54 2,637,711
05/06/2014 52.99 53.34 52.84 52.86 2,309,145
05/05/2014 52.58 53.06 52.45 53.01 1,773,664
05/02/2014 52.54 52.89 52.471 52.75 1,943,333
05/01/2014 53.22 53.25 52.46 52.68 2,115,294
04/30/2014 52.78 53.085 52.75 53.02 2,273,366
04/29/2014 53.27 53.39 52.77 52.81 2,055,645
04/28/2014 52.58 53.32 52.51 53.17 3,314,528
04/25/2014 52.43 52.67 52.14 52.29 2,204,990
04/24/2014 52.33 52.54 52.24 52.43 2,290,606
04/23/2014 52.23 52.65 52.13 52.37 2,660,764
04/22/2014 52.16 52.4 52.02 52.19 2,163,123
04/21/2014 52.07 52.49 51.92 52.3 2,037,871
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
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 Brokers before you trade

Want to trade FX?