Quantcast

General Mills, Inc. Common Stock Historical Stock Prices

GIS 
$55.15
*  
0.13
0.24%
Get GIS Alerts
*Delayed - data as of Aug. 19, 2019 14:58 ET  -  Find a broker to begin trading GIS now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    GIS Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
14:58 55.165 55.25 54.655 55.15 2,318,541
08/16/2019 54.85 55.29 54.64 55.02 4,339,093
08/15/2019 53.97 54.72 53.51 54.33 3,398,775
08/14/2019 54.26 54.63 53.585 53.77 3,562,285
08/13/2019 54.39 54.725 54.08 54.38 2,982,526
08/12/2019 53.92 54.38 53.61 54.27 3,347,559
08/09/2019 53.98 54.48 53.73 53.92 2,579,230
08/08/2019 52.44 54.06 52.25 54.02 3,147,042
08/07/2019 52.38 53.145 51.62 52.92 3,183,198
08/06/2019 52.7 53 52.11 52.51 3,499,514
08/05/2019 53.53 53.83 52.36 52.81 3,763,034
08/02/2019 54.02 54.22 53.33 53.7 3,521,518
08/01/2019 53.33 54.615 53.32 54.01 4,957,322
07/31/2019 53.71 53.7861 52.26 53.11 4,185,947
07/30/2019 53.86 53.91 53.42 53.68 2,588,469
07/29/2019 53.72 53.8701 53.46 53.7 2,632,458
07/26/2019 53.77 53.79 53.25 53.64 2,788,348
07/25/2019 52.82 53.8 52.45 53.73 4,329,063
07/24/2019 52.25 52.875 52.01 52.84 3,110,035
07/23/2019 52.64 52.885 52.125 52.39 3,013,762
07/22/2019 52.85 52.93 52.11 52.46 2,444,351
07/19/2019 53.47 53.5 52.76 52.77 2,322,268
07/18/2019 53.02 53.405 52.66 53.28 3,415,987
07/17/2019 52.66 53.11 52.43 53.05 3,595,773
07/16/2019 52.96 53.385 52.75 52.86 5,142,905
07/15/2019 53.49 53.865 52.63 53.12 3,792,025
07/12/2019 53.64 53.73 52.96 53.44 3,420,472
07/11/2019 54.66 54.73 53.29 53.56 5,411,593
07/10/2019 53.69 54.74 53.69 54.5 5,428,027
07/09/2019 53.58 53.69 52.815 53.31 3,767,181
07/08/2019 54.23 54.63 53.81 54.05 3,483,172
07/05/2019 54.15 54.3 53.22 54.18 2,955,479
07/03/2019 53.84 54.6 53.72 54.34 4,190,815
07/02/2019 53.44 53.68 53.005 53.55 3,700,268
07/01/2019 52.89 53.875 52.68 53.33 5,756,469
06/28/2019 52.15 53.005 51.96 52.52 6,302,331
06/27/2019 51.2 52.345 50.87 52.22 5,996,771
06/26/2019 50.39 51.93 48.57 51.31 15,537,890
06/25/2019 53.87 54.14 53.51 53.7 5,883,405
06/24/2019 54 54.14 53.3 53.67 3,151,889
06/21/2019 54.04 54.39 53.75 53.77 7,342,079
06/20/2019 53.35 54.19 52.9 54.02 4,221,146
06/19/2019 52.37 53.365 52.09 53.32 3,321,983
06/18/2019 53.28 53.33 52.4 52.45 3,015,070
06/17/2019 53.5 53.64 52.6 52.98 2,884,008
06/14/2019 53.16 53.6 53.1 53.41 2,449,934
06/13/2019 52.69 53.165 52.61 52.99 2,496,771
06/12/2019 52.66 52.86 52.42 52.61 3,152,184
06/11/2019 51.1 52.56 51 52.37 4,044,755
06/10/2019 51.7 51.85 50.82 51.34 2,718,297
06/07/2019 51.62 52.04 51.55 51.81 2,749,040
06/06/2019 51.34 51.51 50.83 51.33 3,412,532
06/05/2019 51.55 51.65 51 51.28 4,372,262
06/04/2019 50.89 51.19 50.62 50.88 4,467,298
06/03/2019 49.43 50.88 49.43 50.64 4,230,396
05/31/2019 48.59 49.495 48.32 49.44 4,499,301
05/30/2019 48.44 48.98 48.24 48.82 5,389,012
05/29/2019 49.05 49.11 47.78 48.25 11,266,670
05/28/2019 52.57 52.94 51.05 51.09 7,617,145
05/24/2019 53.45 53.53 52.78 52.81 3,033,908
05/23/2019 52.6 53.66 52.38 53.43 6,855,647
05/22/2019 52.49 52.8 51.98 52.71 2,876,165
05/21/2019 52.77 52.81 52.29 52.39 3,501,400
05/20/2019 52.35 52.88 52.24 52.71 4,319,456
05/17/2019 52.05 52.56 51.9 52.4 3,954,393
05/16/2019 52.42 53 51.9681 52.1 5,230,402
*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?



Smart Portfolio