General Mills, Inc. (GIS)
NYSE: GIS · Real-Time Price · USD
50.18
+0.37 (0.74%)
At close: Aug 22, 2025, 4:00 PM
50.25
+0.07 (0.14%)
After-hours: Aug 22, 2025, 7:53 PM EDT

General Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202550.1050.5349.7750.1850.180.74%3,871,887
Aug 21, 202549.5849.8749.2549.8149.810.34%3,830,180
Aug 20, 202549.8150.6249.4349.6449.64-0.54%6,247,174
Aug 19, 202549.4450.1949.4449.9149.911.13%9,033,062
Aug 18, 202549.5349.8449.2449.3549.35-0.60%6,257,169
Aug 15, 202549.8949.9949.2349.6549.65-0.04%6,920,622
Aug 14, 202549.5449.8349.1949.6749.67-0.12%4,985,474
Aug 13, 202549.1049.9348.9649.7349.731.16%4,113,800
Aug 12, 202549.3549.7548.9549.1649.16-0.39%6,278,883
Aug 11, 202549.8850.1748.9349.3549.35-0.96%4,747,832
Aug 8, 202550.1650.5049.4849.8349.83-0.64%3,781,822
Aug 7, 202549.4550.3349.3250.1550.151.70%5,573,045
Aug 6, 202549.2149.7348.9649.3149.310.33%3,572,699
Aug 5, 202549.1149.6348.7549.1549.150.27%4,670,925
Aug 4, 202548.9049.3348.7849.0249.020.16%4,490,458
Aug 1, 202549.5849.9948.7548.9448.94-0.08%5,271,271
Jul 31, 202548.7549.4848.5948.9848.98-0.47%7,972,407
Jul 30, 202550.0350.1749.0149.2149.21-1.62%7,302,491
Jul 29, 202549.9150.4449.7050.0250.020.34%3,874,689
Jul 28, 202550.6450.6649.8049.8549.85-2.39%5,920,765
Jul 25, 202551.0051.2450.6351.0751.070.24%4,609,654
Jul 24, 202551.1151.3650.7750.9550.95-0.62%6,056,692
Jul 23, 202551.3251.6851.0851.2751.270.63%4,629,250
Jul 22, 202549.2650.9949.2150.9550.953.60%6,098,764
Jul 21, 202550.2850.5349.0449.1849.18-1.84%6,259,431
Jul 18, 202550.5550.7650.0850.1050.10-0.38%4,325,960
Jul 17, 202550.3651.0449.9850.2950.290.40%5,779,228
Jul 16, 202549.9550.2749.6250.0950.090.16%5,896,021
Jul 15, 202550.8650.9449.9950.0150.01-1.88%4,878,917
Jul 14, 202551.4851.7050.7350.9750.97-1.18%5,316,786
Jul 11, 202551.0151.8250.7251.5851.580.43%4,847,259
Jul 10, 202550.2351.7349.8651.3651.360.31%7,258,405
Jul 9, 202551.8552.0750.8451.2050.60-1.23%5,646,559
Jul 8, 202551.6452.5151.4151.8451.23-4,972,009
Jul 7, 202553.0253.2551.6351.8451.23-2.46%8,134,267
Jul 3, 202553.9154.0252.9153.1552.53-1.26%3,595,895
Jul 2, 202553.2754.1853.0253.8353.201.20%9,182,870
Jul 1, 202551.7953.8551.7653.1952.572.66%8,647,462
Jun 30, 202550.6351.8950.5051.8151.202.55%7,556,508
Jun 27, 202550.4851.0150.1950.5249.930.30%9,005,730
Jun 26, 202551.0652.0650.2450.3749.78-0.61%7,688,684
Jun 25, 202552.0553.1950.6650.6850.09-5.11%13,275,038
Jun 24, 202553.2953.6953.0653.4152.78-0.11%6,897,055
Jun 23, 202553.2053.7752.8353.4752.840.91%6,468,998
Jun 20, 202553.1653.4852.6452.9952.370.06%9,877,471
Jun 18, 202553.0353.2352.6752.9652.34-0.23%6,745,941
Jun 17, 202553.5054.0552.9853.0852.46-0.84%5,867,434
Jun 16, 202553.7953.8852.9853.5352.90-0.06%3,922,156
Jun 13, 202554.7155.1353.3753.5652.93-2.16%4,344,447
Jun 12, 202554.3454.7553.6154.7454.100.94%3,880,965