General Mills, Inc. (GIS)
NYSE: GIS · Real-Time Price · USD
48.94
-0.04 (-0.08%)
At close: Aug 1, 2025, 4:00 PM
49.05
+0.11 (0.22%)
After-hours: Aug 1, 2025, 7:54 PM EDT
General Mills Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 49.58 | 49.99 | 48.75 | 48.94 | 48.94 | -0.08% | 5,271,271 |
Jul 31, 2025 | 48.75 | 49.48 | 48.59 | 48.98 | 48.98 | -0.47% | 7,972,407 |
Jul 30, 2025 | 50.03 | 50.17 | 49.01 | 49.21 | 49.21 | -1.62% | 7,302,491 |
Jul 29, 2025 | 49.91 | 50.44 | 49.70 | 50.02 | 50.02 | 0.34% | 3,874,689 |
Jul 28, 2025 | 50.64 | 50.66 | 49.80 | 49.85 | 49.85 | -2.39% | 5,920,765 |
Jul 25, 2025 | 51.00 | 51.24 | 50.63 | 51.07 | 51.07 | 0.24% | 4,609,654 |
Jul 24, 2025 | 51.11 | 51.36 | 50.77 | 50.95 | 50.95 | -0.62% | 6,056,692 |
Jul 23, 2025 | 51.32 | 51.68 | 51.08 | 51.27 | 51.27 | 0.63% | 4,629,250 |
Jul 22, 2025 | 49.26 | 50.99 | 49.21 | 50.95 | 50.95 | 3.60% | 6,098,764 |
Jul 21, 2025 | 50.28 | 50.53 | 49.04 | 49.18 | 49.18 | -1.84% | 6,259,431 |
Jul 18, 2025 | 50.55 | 50.76 | 50.08 | 50.10 | 50.10 | -0.38% | 4,325,960 |
Jul 17, 2025 | 50.36 | 51.04 | 49.98 | 50.29 | 50.29 | 0.40% | 5,779,228 |
Jul 16, 2025 | 49.95 | 50.27 | 49.62 | 50.09 | 50.09 | 0.16% | 5,896,021 |
Jul 15, 2025 | 50.86 | 50.94 | 49.99 | 50.01 | 50.01 | -1.88% | 4,878,917 |
Jul 14, 2025 | 51.48 | 51.70 | 50.73 | 50.97 | 50.97 | -1.18% | 5,316,786 |
Jul 11, 2025 | 51.01 | 51.82 | 50.72 | 51.58 | 51.58 | 0.43% | 4,847,259 |
Jul 10, 2025 | 50.23 | 51.73 | 49.86 | 51.36 | 51.36 | 0.31% | 7,258,405 |
Jul 9, 2025 | 51.85 | 52.07 | 50.84 | 51.20 | 50.60 | -1.23% | 5,646,559 |
Jul 8, 2025 | 51.64 | 52.51 | 51.41 | 51.84 | 51.23 | - | 4,972,009 |
Jul 7, 2025 | 53.02 | 53.25 | 51.63 | 51.84 | 51.23 | -2.46% | 8,134,267 |
Jul 3, 2025 | 53.91 | 54.02 | 52.91 | 53.15 | 52.53 | -1.26% | 3,595,895 |
Jul 2, 2025 | 53.27 | 54.18 | 53.02 | 53.83 | 53.20 | 1.20% | 9,182,870 |
Jul 1, 2025 | 51.79 | 53.85 | 51.76 | 53.19 | 52.57 | 2.66% | 8,647,462 |
Jun 30, 2025 | 50.63 | 51.89 | 50.50 | 51.81 | 51.20 | 2.55% | 7,556,508 |
Jun 27, 2025 | 50.48 | 51.01 | 50.19 | 50.52 | 49.93 | 0.30% | 9,005,730 |
Jun 26, 2025 | 51.06 | 52.06 | 50.24 | 50.37 | 49.78 | -0.61% | 7,688,684 |
Jun 25, 2025 | 52.05 | 53.19 | 50.66 | 50.68 | 50.09 | -5.11% | 13,275,038 |
Jun 24, 2025 | 53.29 | 53.69 | 53.06 | 53.41 | 52.78 | -0.11% | 6,897,055 |
Jun 23, 2025 | 53.20 | 53.77 | 52.83 | 53.47 | 52.84 | 0.91% | 6,468,998 |
Jun 20, 2025 | 53.16 | 53.48 | 52.64 | 52.99 | 52.37 | 0.06% | 9,877,471 |
Jun 18, 2025 | 53.03 | 53.23 | 52.67 | 52.96 | 52.34 | -0.23% | 6,745,941 |
Jun 17, 2025 | 53.50 | 54.05 | 52.98 | 53.08 | 52.46 | -0.84% | 5,867,434 |
Jun 16, 2025 | 53.79 | 53.88 | 52.98 | 53.53 | 52.90 | -0.06% | 3,922,156 |
Jun 13, 2025 | 54.71 | 55.13 | 53.37 | 53.56 | 52.93 | -2.16% | 4,344,447 |
Jun 12, 2025 | 54.34 | 54.75 | 53.61 | 54.74 | 54.10 | 0.94% | 3,880,965 |
Jun 11, 2025 | 54.67 | 54.67 | 53.96 | 54.23 | 53.59 | -0.50% | 4,230,420 |
Jun 10, 2025 | 54.84 | 55.19 | 54.12 | 54.50 | 53.86 | -0.55% | 5,281,963 |
Jun 9, 2025 | 54.59 | 55.08 | 54.27 | 54.80 | 54.16 | 0.05% | 4,843,748 |
Jun 6, 2025 | 54.59 | 55.09 | 54.43 | 54.77 | 54.13 | 0.40% | 2,930,061 |
Jun 5, 2025 | 54.50 | 54.67 | 54.06 | 54.55 | 53.91 | -0.11% | 3,710,070 |
Jun 4, 2025 | 54.54 | 54.97 | 54.25 | 54.61 | 53.97 | 0.55% | 4,287,276 |
Jun 3, 2025 | 53.84 | 54.47 | 53.29 | 54.31 | 53.67 | 0.33% | 3,393,819 |
Jun 2, 2025 | 53.83 | 54.15 | 53.38 | 54.13 | 53.50 | -0.24% | 3,820,848 |
May 30, 2025 | 54.13 | 54.47 | 53.83 | 54.26 | 53.62 | 0.50% | 8,115,722 |
May 29, 2025 | 53.25 | 54.02 | 53.01 | 53.99 | 53.36 | 1.16% | 3,173,001 |
May 28, 2025 | 53.85 | 54.30 | 53.24 | 53.37 | 52.74 | -1.40% | 3,466,480 |
May 27, 2025 | 53.55 | 54.22 | 53.34 | 54.13 | 53.50 | 1.41% | 4,687,675 |
May 23, 2025 | 53.51 | 53.56 | 52.69 | 53.38 | 52.75 | 0.07% | 3,804,551 |
May 22, 2025 | 53.26 | 53.63 | 52.39 | 53.34 | 52.71 | -0.04% | 5,069,243 |
May 21, 2025 | 54.70 | 54.79 | 53.19 | 53.36 | 52.73 | -2.61% | 5,567,358 |