General Mills, Inc. (GIS)
NYSE: GIS · Real-Time Price · USD
63.80
+1.02 (1.62%)
Nov 20, 2024, 4:00 PM EST - Market closed

General Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202462.9263.8262.6563.8063.801.62%4,684,690
Nov 19, 202462.9363.0862.2762.7862.78-0.16%2,847,595
Nov 18, 202463.5363.8562.7562.8862.88-0.52%4,860,110
Nov 15, 202464.2264.2262.3963.2163.21-2.32%6,785,130
Nov 14, 202465.4865.7364.6264.7164.71-0.80%3,675,144
Nov 13, 202464.0965.3564.0165.2365.231.51%3,233,137
Nov 12, 202464.3864.7264.0264.2664.260.25%4,704,517
Nov 11, 202465.3965.5664.0864.1064.10-2.17%5,010,507
Nov 8, 202464.9065.8564.6965.5265.520.89%3,006,051
Nov 7, 202466.0566.3564.8964.9464.94-1.59%4,534,919
Nov 6, 202468.6568.7465.8665.9965.99-3.40%5,910,622
Nov 5, 202468.0168.4167.8368.3168.310.32%3,202,367
Nov 4, 202468.2368.6367.9568.0968.09-0.22%2,851,930
Nov 1, 202468.2868.6867.9568.2468.240.32%3,495,032
Oct 31, 202468.2168.8968.0068.0268.02-0.29%4,288,894
Oct 30, 202467.8868.2667.6068.2268.220.40%5,067,207
Oct 29, 202468.0268.5867.8767.9567.95-0.47%2,966,138
Oct 28, 202468.3968.9768.1668.2768.27-0.04%3,029,590
Oct 25, 202468.6568.8668.2668.3068.30-0.45%2,183,941
Oct 24, 202468.5269.0368.4668.6168.610.04%2,369,282
Oct 23, 202468.7968.9368.3568.5868.58-0.72%3,384,953
Oct 22, 202468.7369.2468.6469.0869.080.45%3,378,969
Oct 21, 202470.2570.3568.6168.7768.77-1.66%3,501,783
Oct 18, 202470.6070.6069.6469.9369.93-1.06%3,867,882
Oct 17, 202471.0071.0070.4570.6870.68-0.45%3,169,709
Oct 16, 202470.9371.4870.9071.0071.00-0.32%3,240,504
Oct 15, 202470.9972.5570.8871.2371.230.56%3,709,976
Oct 14, 202470.8670.9070.4970.8370.830.03%2,221,524
Oct 11, 202471.5971.5970.7570.8170.81-0.69%2,815,969
Oct 10, 202471.7772.5071.1671.3071.30-1.07%2,578,623
Oct 9, 202472.6272.7171.8972.0771.47-0.58%2,620,600
Oct 8, 202472.6672.8271.9872.4971.89-0.34%3,328,461
Oct 7, 202473.5173.7472.6572.7472.13-1.18%2,392,199
Oct 4, 202472.6873.7872.5973.6173.000.78%2,413,553
Oct 3, 202472.9673.1572.2273.0472.43-0.35%3,443,578
Oct 2, 202473.9974.4372.9173.3072.69-1.77%5,958,393
Oct 1, 202473.9774.8573.7974.6274.001.04%4,072,111
Sep 30, 202474.6674.7573.3973.8573.23-0.71%2,904,062
Sep 27, 202474.1374.9874.0674.3873.760.53%2,960,672
Sep 26, 202473.3474.4073.2773.9973.370.31%2,896,214
Sep 25, 202474.0774.3673.4973.7673.14-0.01%2,782,870
Sep 24, 202474.0374.9073.5173.7773.15-0.57%2,720,256
Sep 23, 202474.2174.5673.5374.1973.57-0.43%3,487,462
Sep 20, 202475.1775.3374.2574.5173.89-0.52%9,129,926
Sep 19, 202474.6275.0073.8874.9074.28-0.15%4,162,680
Sep 18, 202472.2575.6672.2075.0174.380.68%8,032,694
Sep 17, 202474.3375.2674.2074.5073.88-0.17%4,513,619
Sep 16, 202474.5975.4974.5574.6374.011.25%3,324,626
Sep 13, 202473.0573.8972.7173.7173.100.96%3,010,462
Sep 12, 202472.8073.1372.0773.0172.40-0.15%3,810,350
Sep 11, 202474.5374.6672.5573.1272.51-2.29%3,739,173
Sep 10, 202475.1575.9074.6774.8374.21-0.43%3,270,866
Sep 9, 202475.0675.4674.5275.1574.520.12%3,637,399
Sep 6, 202474.6075.5474.4375.0674.430.74%4,057,900
Sep 5, 202473.8774.8373.7874.5173.891.26%4,468,757
Sep 4, 202472.6573.7772.6073.5872.971.31%2,859,071
Sep 3, 202472.3072.8571.5372.6372.020.47%4,443,431
Aug 30, 202471.2572.4371.2572.2971.691.30%3,645,786
Aug 29, 202471.6271.6570.7271.3670.77-0.28%3,121,568
Aug 28, 202470.9971.9870.5971.5670.960.75%2,687,797
Aug 27, 202471.1271.4070.7471.0370.440.06%1,930,182
Aug 26, 202470.7271.5670.6770.9970.400.23%1,839,285
Aug 23, 202470.6970.9270.3170.8370.240.23%1,957,481
Aug 22, 202470.9571.0070.3270.6770.080.06%1,823,565
Aug 21, 202470.1370.8769.9870.6370.040.97%2,963,862
Aug 20, 202469.8270.1569.4569.9569.370.19%2,962,178
Aug 19, 202469.1570.0169.0669.8269.241.14%4,181,211
Aug 16, 202468.7569.1968.6169.0368.450.41%2,320,963
Aug 15, 202470.7670.7868.6968.7568.18-2.34%3,912,425
Aug 14, 202469.2171.0869.2170.4069.811.73%3,857,320
Aug 13, 202468.3769.3468.2269.2068.621.32%2,583,805
Aug 12, 202469.4569.5066.0068.3067.73-1.19%2,099,232
Aug 9, 202468.8369.2168.4669.1268.540.12%1,999,644
Aug 8, 202468.3469.8368.1669.0468.460.28%2,440,967
Aug 7, 202467.8269.2467.6668.8568.281.35%2,905,319
Aug 6, 202468.2869.3667.8867.9367.36-0.51%3,475,626
Aug 5, 202470.0170.8367.6168.2867.71-1.44%3,922,918
Aug 2, 202468.4369.4267.6369.2868.702.38%5,271,531
Aug 1, 202467.0067.8866.4467.6767.110.79%4,512,455
Jul 31, 202467.6968.1967.1267.1466.58-1.34%6,477,148
Jul 30, 202466.4568.1466.4568.0567.481.60%3,530,825
Jul 29, 202466.1767.2665.5666.9866.421.00%3,135,627
Jul 26, 202465.6066.6465.6066.3265.770.74%2,548,167
Jul 25, 202465.6367.2565.4765.8365.280.49%4,020,745
Jul 24, 202464.2665.9263.6865.5164.962.38%3,621,584
Jul 23, 202464.5664.6463.5663.9963.46-0.94%2,662,220
Jul 22, 202464.4965.1864.2264.6064.060.34%2,778,265
Jul 19, 202465.5765.7264.1664.3863.84-1.74%2,361,482
Jul 18, 202464.6966.8164.6565.5264.970.28%2,988,988
Jul 17, 202463.5365.6663.4265.3464.803.88%4,090,493
Jul 16, 202462.6563.0462.2962.9062.380.06%3,960,519
Jul 15, 202463.1763.3362.7462.8662.34-0.27%3,719,968
Jul 12, 202463.5264.0562.9863.0362.50-0.22%3,367,872
Jul 11, 202462.6263.7562.3563.1762.640.81%3,377,594
Jul 10, 202462.2962.8662.2262.6662.14-0.05%3,106,139
Jul 9, 202462.4663.0862.1262.6961.580.30%3,826,187
Jul 8, 202463.1063.3362.4962.5061.39-0.60%2,932,955
Jul 5, 202462.9363.1862.6262.8861.76-0.32%2,671,165
Jul 3, 202463.0163.2662.7663.0861.96-0.14%2,521,769
Jul 2, 202463.1563.5662.9063.1762.05-0.21%2,949,626