Home > Quotes > GIS > Historical Prices

Historical Stock Prices

GIS 
$48.98
*  
0.13
  negative  
0.27%
Get GIS Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
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
04/16/2013 49.26 49.875 49.06 49.86 3,185,976
04/15/2013 49.17 49.48 48.97 49.06 4,136,224
04/12/2013 49.16 49.41 48.95 49.35 2,314,709
04/11/2013 49.2 49.58 49.051 49.25 3,173,621
04/10/2013 48.81 49.1663 48.69 49.03 3,526,369
04/09/2013 48.79 48.95 48.34 48.69 2,939,078
04/08/2013 48.34 48.7 48.2 48.7 3,070,787
04/05/2013 48.75 48.8469 48.41 48.74 3,628,543
04/04/2013 48.35 49.05 48.35 49.02 5,302,793
04/03/2013 48.8 48.8 48.13 48.27 4,436,682
04/02/2013 48.81 49.14 48.675 48.81 3,659,564
04/01/2013 48.25 48.98 48.21 48.68 4,340,305
03/28/2013 48.97 49.37 48.82 49.31 4,748,985
03/27/2013 48.58 48.95 48.55 48.79 3,858,366
03/26/2013 48.19 48.63 48.09 48.63 3,558,421
03/25/2013 48.17 48.64 47.85 48.08 3,380,036
03/22/2013 47.94 48.29 47.9 48.15 3,282,947
03/21/2013 47.55 48.31 47.3 47.86 7,079,406
03/20/2013 46.57 48.02 46.41 47.61 9,052,401
03/19/2013 46.38 46.5 46.17 46.42 4,179,217
03/18/2013 45.98 46.46 45.93 46.33 3,546,996
03/15/2013 46.21 46.4 46.02 46.24 5,184,088
03/14/2013 46.49 46.53 46.2 46.42 3,573,668
03/13/2013 46.32 46.5 46.17 46.48 3,630,037
03/12/2013 45.56 46.35 45.51 46.27 4,696,195
03/11/2013 46.06 46.199 45.56 45.7 6,330,223
03/08/2013 46.52 46.62 46.3 46.33 3,267,765
03/07/2013 46.45 46.69 46.4 46.46 3,281,968
03/06/2013 46.55 46.72 46.38 46.43 3,459,122
03/05/2013 46.5 46.69 46.39 46.49 4,313,935
03/04/2013 46.36 46.495 46.24 46.45 4,240,718
03/01/2013 46.22 46.53 45.81 46.39 5,480,412
02/28/2013 46.28 46.47 46.1 46.25 3,381,361
02/27/2013 46 46.37 45.82 46.28 2,608,807
02/26/2013 45.57 46.03 45.47 46.01 5,022,708
02/25/2013 45.74 46.0101 45.42 45.42 4,307,663
02/22/2013 45.33 45.67 45.26 45.67 3,040,816
02/21/2013 45.39 45.445 45.18 45.33 3,934,181
02/20/2013 45.39 45.73 45.14 45.47 5,389,168
02/19/2013 44.67 45.44 44.5 45.43 6,384,936
02/15/2013 44.59 44.615 44.14 44.59 6,662,944
02/14/2013 43.2 44.52 43.02 44.31 11,824,410
02/13/2013 42.98 43.09 42.85 42.98 3,088,723
02/12/2013 42.61 42.99 42.6 42.97 3,851,942
02/11/2013 42.59 42.67 42.5 42.67 2,359,523
02/08/2013 42.45 42.66 42.4101 42.6 2,092,397
02/07/2013 42.31 42.61 42.27 42.47 2,790,466
02/06/2013 42 42.36 41.96 42.36 3,520,700
02/05/2013 41.94 42.33 41.91 42.13 3,319,694
02/04/2013 41.97 42.12 41.72 41.75 2,818,076
02/01/2013 42.31 42.45 42.03 42.13 2,770,894
01/31/2013 42.04 42.24 41.94 41.94 3,717,505
01/30/2013 41.96 42.18 41.85 42.04 3,013,929
01/29/2013 41.66 42.01 41.6 41.97 2,555,039
01/28/2013 41.7 41.82 41.54 41.74 2,625,446
01/25/2013 41.86 41.87 41.66 41.75 2,596,454
01/24/2013 41.44 41.83 41.44 41.7 2,632,120
01/23/2013 41.49 41.6 41.27 41.51 2,192,481
01/22/2013 41.39 41.6 41.32 41.49 2,745,251
01/18/2013 41.19 41.37 41.11 41.37 2,956,096
01/17/2013 40.93 41.31 40.9 41.15 3,050,445
01/16/2013 40.83 41.02 40.74 40.84 3,312,622
01/15/2013 40.87 40.91 40.7 40.82 3,274,975
01/14/2013 40.69 41.075 40.65 40.93 3,475,284
01/11/2013 40.99 41.15 40.44 40.62 7,339,079
01/10/2013 41.29 41.6 41.15 41.6 3,764,501
01/09/2013 41.27 41.37 41.04 41.23 2,847,455
01/08/2013 41.19 41.38 41 41.27 4,950,125
01/07/2013 41.6 41.75 41.42 41.5995 4,724,279
01/04/2013 41.44 41.87 41.2847 41.77 4,054,606
01/03/2013 41.44 41.49 41.165 41.34 4,065,152
01/02/2013 40.9 41.32 40.76 41.32 3,998,066
12/31/2012 39.85 40.46 39.75 40.42 4,233,283
12/28/2012 40.4 40.55 40.04 40.06 3,316,668
12/27/2012 40.7 40.79 40.3075 40.58 2,259,652
12/26/2012 40.98 41.07 40.58 40.7 2,235,079
12/24/2012 41.03 41.16 40.86 41 1,139,239
12/21/2012 41.52 41.65 40.76 41.1 5,825,111
12/20/2012 41.47 41.6456 41.31 41.57 3,529,287
12/19/2012 41.79 41.88 41.16 41.27 5,644,862
12/18/2012 41.64 41.77 41.36 41.77 5,528,158
12/17/2012 41.5 41.73 41.37 41.73 4,313,390
12/14/2012 41.4 41.52 41.3 41.45 3,118,810
12/13/2012 41.33 41.62 41.29 41.49 3,731,645
12/12/2012 41.43 41.46 41.14 41.28 3,719,859
12/11/2012 41.05 41.49 40.98 41.39 4,471,516
12/10/2012 40.94 41.01 40.761 41 3,099,416
12/07/2012 40.83 40.95 40.66 40.94 3,071,999
12/06/2012 41.03 41.03 40.52 40.73 2,947,274
12/05/2012 40.69 40.99 40.64 40.95 3,352,763
12/04/2012 40.58 40.75 40.51 40.63 3,221,564
12/03/2012 41.03 41.03 40.48 40.48 3,952,739
11/30/2012 40.82 40.99 40.6 40.99 4,760,288
11/29/2012 40.59 40.89 40.57 40.8 3,349,065
11/28/2012 40.6 40.78 40.48 40.65 3,570,546
11/27/2012 40.5 40.89 40.5 40.62 2,747,702
11/26/2012 40.65 40.69 40.34 40.45 2,357,683
11/23/2012 40.5 40.77 40.41 40.77 1,329,358
11/21/2012 40.43 40.47 40.22 40.46 2,369,864
11/20/2012 40.31 40.49 40.1 40.42 3,437,378
11/19/2012 39.94 40.46 39.92 40.46 4,361,267
11/16/2012 39.91 39.97 39.55 39.79 4,132,965
11/15/2012 39.79 40 39.75 39.87 5,462,046
11/14/2012 39.35 40.3 39.35 39.86 7,973,618
11/13/2012 39.18 39.58 39.16 39.35 3,632,898
11/12/2012 39.38 39.41 39.14 39.2 2,502,913
11/09/2012 39.23 39.66 39.15 39.37 2,662,015
11/08/2012 39.67 39.67 39.31 39.31 3,512,035
11/07/2012 39.72 39.98 39.471 39.72 3,876,164
11/06/2012 39.81 40.0398 39.76 39.8 3,684,150
11/05/2012 39.7 39.87 39.51 39.77 4,154,784
11/02/2012 40.29 40.35 39.78 39.81 3,431,224
11/01/2012 40.17 40.3 39.85 40.18 3,925,668
10/31/2012 39.81 40.09 39.75 40.08 5,189,294
10/26/2012 39.95 39.97 39.63 39.85 3,013,420
10/25/2012 39.78 39.91 39.65 39.91 3,031,636
10/24/2012 39.54 39.775 39.5 39.58 3,176,670
10/23/2012 39.54 39.66 39.32 39.48 2,740,135
10/22/2012 39.9 39.955 39.445 39.82 2,886,113
10/19/2012 40.5 40.52 39.95 39.99 3,724,625
10/18/2012 40.08 40.62 39.93 40.5 4,411,307
10/17/2012 39.88 40.21 39.75 40.07 2,624,997
10/16/2012 39.53 39.86 39.43 39.7 3,121,489
10/15/2012 39.22 39.42 39.11 39.3 3,581,345
10/12/2012 39.6 39.63 39.07 39.19 3,639,776
10/11/2012 39.76 39.82 39.5 39.5 3,947,070
10/10/2012 39.6 39.85 39.56 39.58 2,843,746
10/09/2012 39.78 39.925 39.51 39.51 3,090,824
10/08/2012 39.85 40.07 39.65 39.81 2,557,980
10/05/2012 40.2 40.31 39.985 40.05 3,208,472
10/04/2012 40.24 40.37 40.12 40.32 2,793,466
10/03/2012 40.17 40.26 39.9 40.17 2,952,356
10/02/2012 40.07 40.25 39.945 40.12 3,285,024
10/01/2012 39.79 40.16 39.72 39.97 3,551,364
09/28/2012 39.82 39.905 39.54 39.85 3,072,410
09/27/2012 39.96 40.08 39.7 39.89 3,067,291
09/26/2012 40.06 40.22 39.91 39.95 3,502,696
09/25/2012 40.27 40.34 40 40.11 4,297,269
09/24/2012 40.22 40.34 40.04 40.23 2,818,666
09/21/2012 40.45 40.52 40.17 40.3 6,520,138
09/20/2012 40.08 40.76 40.08 40.44 6,827,020
09/19/2012 39.6 40.24 39.45 40.02 10,463,660
09/18/2012 38.96 39.4 38.96 39.31 7,412,351
09/17/2012 38.8 39.14 38.79 38.96 4,793,005
09/14/2012 39.25 39.25 38.78 38.89 6,385,351
09/13/2012 39.3 39.495 38.93 39.46 4,422,456
09/12/2012 39.36 39.5 39.09 39.3 3,605,495
09/11/2012 39.36 39.39 39.08 39.29 4,441,837
09/10/2012 39.32 39.43 39.17 39.29 3,080,870
09/07/2012 39.33 39.48 39.14 39.24 4,536,982
09/06/2012 39.22 39.35 39.11 39.32 4,109,073
09/05/2012 39.3 39.3 38.86 38.99 3,583,989
09/04/2012 39.15 39.38 39.03 39.33 4,182,736
08/31/2012 39.47 39.47 39.15 39.33 3,609,727
08/30/2012 39.53 39.59 39.23 39.34 2,967,198
08/29/2012 39.55 39.76 39.43 39.57 4,648,050
08/28/2012 39.37 39.685 39.37 39.44 3,655,098
08/27/2012 39.01 39.55 39.01 39.41 5,142,233
08/24/2012 38.29 39.09 38.29 39.04 5,481,028
08/23/2012 38.53 38.54 38.3 38.33 2,501,338
08/22/2012 38.55 38.63 38.36 38.46 2,848,929
08/21/2012 38.8 38.82 38.57 38.63 3,228,616
08/20/2012 38.43 38.84 38.43 38.81 3,641,524
08/17/2012 38.55 38.6 38.35 38.5 3,536,406
08/16/2012 38.33 38.5 38.29 38.49 5,074,053
08/15/2012 38.33 38.47 38.21 38.35 3,513,408
08/14/2012 38.53 38.585 38.33 38.42 2,844,885
08/13/2012 38.51 38.62 38.44 38.5 2,421,256
08/10/2012 38.49 38.67 38.31 38.63 2,003,774
08/09/2012 38.43 38.61 38.37 38.53 2,779,309
08/08/2012 38.42 38.61 38.31 38.4 4,435,657
08/07/2012 38.46 38.5 38.23 38.34 3,550,913
08/06/2012 38.57 38.81 38.45 38.49 4,073,393
08/03/2012 38.3 38.77 38.16 38.52 4,604,487
08/02/2012 37.97 38.24 37.9 38.02 5,200,558
08/01/2012 38.79 38.95 38.08 38.43 6,000,259
07/31/2012 38.69 38.83 38.59 38.7 3,716,671
07/30/2012 38.44 38.85 38.42 38.74 3,037,273
07/27/2012 38.3 38.61 38.22 38.52 5,519,621
07/26/2012 38.24 38.4 38.07 38.19 3,333,880
07/25/2012 38.02 38.14 37.72 37.96 3,321,657
07/24/2012 38.21 38.2394 37.77 37.91 3,491,247
07/23/2012 38.62 38.62 38.06 38.21 4,398,410
07/20/2012 38.92 38.92 38.4 38.78 5,327,555
07/19/2012 39.01 39.055 38.74 38.98 3,320,952
07/18/2012 38.76 39.05 38.65 39.01 3,186,393
07/17/2012 38.91 38.92 38.54 38.85 4,488,082
07/16/2012 39 39.09 38.68 38.77 3,756,240
07/13/2012 38.95 39.1 38.83 39.04 4,238,434
07/12/2012 38.92 39.09 38.69 38.82 4,845,426
07/11/2012 38.79 39.33 38.69 39.13 6,224,977
07/10/2012 38.5 38.72 38.44 38.65 4,979,095
07/09/2012 38.8 38.82 38.29 38.46 4,030,732
07/06/2012 38.72 38.84 38.43 38.76 3,832,155
07/05/2012 39.03 39.22 38.85 39.04 4,597,666
07/03/2012 39 39.18 38.77 39.02 2,968,595
07/02/2012 38.41 39 38.27 38.98 4,636,462
06/29/2012 38.19 38.54 37.9752 38.54 5,555,525
06/28/2012 37.66 37.86 37.26 37.8 6,332,524
06/27/2012 37.76 37.87 36.75 37.55 8,706,251
06/26/2012 38.55 38.55 38.04 38.15 4,102,999
06/25/2012 38.31 38.53 38.21 38.43 4,295,901
06/22/2012 38.48 38.58 38.32 38.44 2,745,325
06/21/2012 38.85 38.96 38.36 38.36 3,796,911
06/20/2012 38.8 38.94 38.63 38.72 3,578,521
06/19/2012 38.64 38.92 38.5 38.8 3,025,053
06/18/2012 38.43 38.75 38.37 38.65 2,079,603
06/15/2012 38.23 38.54 38.13 38.46 4,077,471
06/14/2012 38.12 38.26 37.9 38.09 3,897,348
06/13/2012 37.99 38.12 37.75 38.03 4,404,042
06/12/2012 37.91 38.05 37.8601 37.94 4,069,483
06/11/2012 38.28 38.38 37.9 37.91 4,138,428
06/08/2012 38.1 38.21 37.95 38.2 3,776,284
06/07/2012 38.13 38.32 37.96 38.02 5,342,842
06/06/2012 37.85 37.99 37.6 37.93 6,514,667
06/05/2012 37.74 37.86 37.51 37.8 2,889,486
06/04/2012 37.8 37.92 37.64 37.84 3,676,698
06/01/2012 38.09 38.22 37.87 37.9 4,340,221
05/31/2012 38.44 38.53 38.24 38.28 4,220,503
05/30/2012 38.98 39.31 38.48 38.52 5,433,234
05/29/2012 39.19 39.26 38.955 39.07 3,589,612
05/25/2012 38.94 39.125 38.89 39.08 3,324,799
05/24/2012 38.71 39.02 38.52 38.98 4,071,689
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.