General Mills, Inc. (GIS)
NYSE: GIS · Real-Time Price · USD
63.61
-0.40 (-0.62%)
Dec 20, 2024, 4:00 PM EST - Market closed
General Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 64.31 | 64.50 | 63.33 | 63.61 | 63.61 | -0.62% | 9,928,665 |
| Dec 19, 2024 | 63.50 | 65.09 | 63.36 | 64.01 | 64.01 | 0.16% | 6,138,424 |
| Dec 18, 2024 | 63.10 | 64.63 | 62.81 | 63.91 | 63.91 | -3.06% | 13,262,729 |
| Dec 17, 2024 | 65.17 | 66.69 | 64.81 | 65.93 | 65.93 | 0.50% | 6,012,200 |
| Dec 16, 2024 | 66.80 | 66.97 | 65.58 | 65.60 | 65.60 | -1.63% | 5,620,400 |
| Dec 13, 2024 | 66.88 | 67.18 | 66.40 | 66.69 | 66.69 | 0.92% | 3,193,454 |
| Dec 12, 2024 | 65.94 | 66.40 | 65.25 | 66.08 | 66.08 | 0.89% | 3,368,700 |
| Dec 11, 2024 | 66.18 | 66.42 | 65.41 | 65.50 | 65.50 | -0.97% | 5,345,351 |
| Dec 10, 2024 | 65.65 | 66.32 | 65.18 | 66.14 | 66.14 | 0.38% | 2,993,106 |
| Dec 9, 2024 | 64.99 | 66.44 | 64.84 | 65.89 | 65.89 | 1.28% | 3,642,196 |
| Dec 6, 2024 | 65.69 | 66.18 | 65.01 | 65.06 | 65.06 | -0.75% | 3,708,805 |
| Dec 5, 2024 | 65.08 | 65.75 | 65.07 | 65.55 | 65.55 | 0.32% | 2,847,035 |
| Dec 4, 2024 | 65.65 | 66.20 | 65.07 | 65.34 | 65.34 | -1.36% | 3,152,783 |
| Dec 3, 2024 | 67.03 | 67.14 | 66.24 | 66.24 | 66.24 | -1.15% | 4,979,416 |
| Dec 2, 2024 | 66.24 | 67.40 | 65.85 | 67.01 | 67.01 | 1.13% | 5,151,776 |
| Nov 29, 2024 | 66.12 | 66.38 | 65.71 | 66.26 | 66.26 | 0.05% | 1,792,500 |
| Nov 27, 2024 | 66.42 | 67.00 | 66.17 | 66.23 | 66.23 | 0.36% | 2,678,319 |
| Nov 26, 2024 | 65.50 | 66.33 | 65.44 | 65.99 | 65.99 | 0.70% | 3,642,515 |
| Nov 25, 2024 | 65.21 | 65.63 | 65.07 | 65.53 | 65.53 | 0.82% | 4,852,115 |
| Nov 22, 2024 | 64.56 | 65.13 | 64.25 | 65.00 | 65.00 | 1.37% | 3,919,924 |
| Nov 21, 2024 | 63.70 | 64.16 | 62.88 | 64.12 | 64.12 | 0.50% | 3,659,300 |
| Nov 20, 2024 | 62.92 | 63.82 | 62.65 | 63.80 | 63.80 | 1.62% | 4,685,972 |
| Nov 19, 2024 | 62.93 | 63.08 | 62.27 | 62.78 | 62.78 | -0.16% | 2,847,600 |
| Nov 18, 2024 | 63.53 | 63.85 | 62.75 | 62.88 | 62.88 | -0.52% | 4,860,110 |
| Nov 15, 2024 | 64.22 | 64.22 | 62.39 | 63.21 | 63.21 | -2.32% | 6,785,130 |
| Nov 14, 2024 | 65.48 | 65.73 | 64.62 | 64.71 | 64.71 | -0.80% | 3,675,144 |
| Nov 13, 2024 | 64.09 | 65.35 | 64.01 | 65.23 | 65.23 | 1.51% | 3,233,137 |
| Nov 12, 2024 | 64.38 | 64.72 | 64.02 | 64.26 | 64.26 | 0.25% | 4,704,517 |
| Nov 11, 2024 | 65.39 | 65.56 | 64.08 | 64.10 | 64.10 | -2.17% | 5,010,507 |
| Nov 8, 2024 | 64.90 | 65.85 | 64.69 | 65.52 | 65.52 | 0.89% | 3,006,051 |
| Nov 7, 2024 | 66.05 | 66.35 | 64.89 | 64.94 | 64.94 | -1.59% | 4,534,919 |
| Nov 6, 2024 | 68.65 | 68.74 | 65.86 | 65.99 | 65.99 | -3.40% | 5,910,622 |
| Nov 5, 2024 | 68.01 | 68.41 | 67.83 | 68.31 | 68.31 | 0.32% | 3,202,400 |
| Nov 4, 2024 | 68.23 | 68.63 | 67.95 | 68.09 | 68.09 | -0.22% | 2,851,930 |
| Nov 1, 2024 | 68.28 | 68.68 | 67.95 | 68.24 | 68.24 | 0.32% | 3,495,032 |
| Oct 31, 2024 | 68.21 | 68.89 | 68.00 | 68.02 | 68.02 | -0.29% | 4,288,894 |
| Oct 30, 2024 | 67.88 | 68.26 | 67.60 | 68.22 | 68.22 | 0.40% | 5,067,207 |
| Oct 29, 2024 | 68.02 | 68.58 | 67.87 | 67.95 | 67.95 | -0.47% | 2,966,138 |
| Oct 28, 2024 | 68.39 | 68.97 | 68.16 | 68.27 | 68.27 | -0.04% | 3,029,600 |
| Oct 25, 2024 | 68.65 | 68.86 | 68.26 | 68.30 | 68.30 | -0.45% | 2,183,941 |
| Oct 24, 2024 | 68.52 | 69.03 | 68.46 | 68.61 | 68.61 | 0.04% | 2,369,300 |
| Oct 23, 2024 | 68.79 | 68.93 | 68.35 | 68.58 | 68.58 | -0.72% | 3,385,000 |
| Oct 22, 2024 | 68.73 | 69.24 | 68.64 | 69.08 | 69.08 | 0.45% | 3,378,969 |
| Oct 21, 2024 | 70.25 | 70.35 | 68.61 | 68.77 | 68.77 | -1.66% | 3,501,800 |
| Oct 18, 2024 | 70.60 | 70.60 | 69.64 | 69.93 | 69.93 | -1.06% | 3,867,882 |
| Oct 17, 2024 | 71.00 | 71.00 | 70.45 | 70.68 | 70.68 | -0.45% | 3,169,709 |
| Oct 16, 2024 | 70.93 | 71.48 | 70.90 | 71.00 | 71.00 | -0.32% | 3,240,504 |
| Oct 15, 2024 | 70.99 | 72.55 | 70.88 | 71.23 | 71.23 | 0.56% | 3,709,976 |
| Oct 14, 2024 | 70.86 | 70.90 | 70.49 | 70.83 | 70.83 | 0.03% | 2,221,600 |
| Oct 11, 2024 | 71.59 | 71.59 | 70.75 | 70.81 | 70.81 | -0.69% | 2,816,000 |
| Oct 10, 2024 | 71.77 | 72.50 | 71.16 | 71.30 | 71.30 | -1.07% | 2,578,623 |
| Oct 9, 2024 | 72.62 | 72.71 | 71.89 | 72.07 | 71.47 | -0.58% | 2,620,600 |
| Oct 8, 2024 | 72.66 | 72.82 | 71.98 | 72.49 | 71.89 | -0.34% | 3,328,461 |
| Oct 7, 2024 | 73.51 | 73.74 | 72.65 | 72.74 | 72.13 | -1.18% | 2,392,199 |
| Oct 4, 2024 | 72.68 | 73.78 | 72.59 | 73.61 | 73.00 | 0.78% | 2,413,553 |
| Oct 3, 2024 | 72.96 | 73.15 | 72.22 | 73.04 | 72.43 | -0.35% | 3,443,600 |
| Oct 2, 2024 | 73.99 | 74.43 | 72.91 | 73.30 | 72.69 | -1.77% | 5,958,393 |
| Oct 1, 2024 | 73.97 | 74.85 | 73.79 | 74.62 | 74.00 | 1.04% | 4,072,111 |
| Sep 30, 2024 | 74.66 | 74.75 | 73.39 | 73.85 | 73.24 | -0.71% | 2,904,100 |
| Sep 27, 2024 | 74.13 | 74.98 | 74.06 | 74.38 | 73.76 | 0.53% | 2,960,672 |
| Sep 26, 2024 | 73.34 | 74.40 | 73.27 | 73.99 | 73.37 | 0.31% | 2,896,214 |
| Sep 25, 2024 | 74.07 | 74.36 | 73.49 | 73.76 | 73.15 | -0.01% | 2,782,900 |
| Sep 24, 2024 | 74.03 | 74.90 | 73.51 | 73.77 | 73.16 | -0.57% | 2,720,256 |
| Sep 23, 2024 | 74.21 | 74.56 | 73.53 | 74.19 | 73.57 | -0.43% | 3,487,462 |
| Sep 20, 2024 | 75.17 | 75.33 | 74.25 | 74.51 | 73.89 | -0.52% | 9,129,926 |
| Sep 19, 2024 | 74.62 | 75.00 | 73.88 | 74.90 | 74.28 | -0.15% | 4,162,700 |
| Sep 18, 2024 | 72.25 | 75.66 | 72.20 | 75.01 | 74.39 | 0.68% | 8,032,700 |
| Sep 17, 2024 | 74.33 | 75.26 | 74.20 | 74.50 | 73.88 | -0.17% | 4,513,619 |
| Sep 16, 2024 | 74.59 | 75.49 | 74.55 | 74.63 | 74.01 | 1.25% | 3,324,626 |
| Sep 13, 2024 | 73.05 | 73.89 | 72.71 | 73.71 | 73.10 | 0.96% | 3,010,462 |
| Sep 12, 2024 | 72.80 | 73.13 | 72.07 | 73.01 | 72.40 | -0.15% | 3,810,350 |
| Sep 11, 2024 | 74.53 | 74.66 | 72.55 | 73.12 | 72.51 | -2.29% | 3,739,173 |
| Sep 10, 2024 | 75.15 | 75.90 | 74.67 | 74.83 | 74.21 | -0.43% | 3,270,866 |
| Sep 9, 2024 | 75.06 | 75.46 | 74.52 | 75.15 | 74.52 | 0.12% | 3,637,400 |
| Sep 6, 2024 | 74.60 | 75.54 | 74.43 | 75.06 | 74.44 | 0.74% | 4,057,900 |
| Sep 5, 2024 | 73.87 | 74.83 | 73.78 | 74.51 | 73.89 | 1.26% | 4,468,757 |
| Sep 4, 2024 | 72.65 | 73.77 | 72.60 | 73.58 | 72.97 | 1.31% | 2,895,223 |
| Sep 3, 2024 | 72.30 | 72.85 | 71.53 | 72.63 | 72.03 | 0.47% | 4,443,431 |
| Aug 30, 2024 | 71.25 | 72.43 | 71.25 | 72.29 | 71.69 | 1.30% | 3,645,800 |
| Aug 29, 2024 | 71.62 | 71.65 | 70.72 | 71.36 | 70.77 | -0.28% | 3,121,600 |
| Aug 28, 2024 | 70.99 | 71.98 | 70.59 | 71.56 | 70.96 | 0.75% | 2,687,800 |
| Aug 27, 2024 | 71.12 | 71.40 | 70.74 | 71.03 | 70.44 | 0.06% | 1,930,200 |
| Aug 26, 2024 | 70.72 | 71.56 | 70.67 | 70.99 | 70.40 | 0.23% | 1,839,300 |
| Aug 23, 2024 | 70.69 | 70.92 | 70.31 | 70.83 | 70.24 | 0.23% | 1,957,481 |
| Aug 22, 2024 | 70.95 | 71.00 | 70.32 | 70.67 | 70.08 | 0.06% | 1,823,600 |
| Aug 21, 2024 | 70.13 | 70.87 | 69.98 | 70.63 | 70.04 | 0.97% | 2,963,900 |
| Aug 20, 2024 | 69.82 | 70.15 | 69.45 | 69.95 | 69.37 | 0.19% | 2,962,178 |
| Aug 19, 2024 | 69.15 | 70.01 | 69.06 | 69.82 | 69.24 | 1.14% | 4,181,211 |
| Aug 16, 2024 | 68.75 | 69.19 | 68.61 | 69.03 | 68.46 | 0.41% | 2,320,963 |
| Aug 15, 2024 | 70.76 | 70.78 | 68.69 | 68.75 | 68.18 | -2.34% | 3,912,425 |
| Aug 14, 2024 | 69.21 | 71.08 | 69.21 | 70.40 | 69.81 | 1.73% | 3,857,320 |
| Aug 13, 2024 | 68.37 | 69.34 | 68.22 | 69.20 | 68.62 | 1.32% | 2,583,805 |
| Aug 12, 2024 | 69.45 | 69.50 | 66.00 | 68.30 | 67.73 | -1.19% | 2,099,232 |
| Aug 9, 2024 | 68.83 | 69.21 | 68.46 | 69.12 | 68.54 | 0.12% | 1,999,644 |
| Aug 8, 2024 | 68.34 | 69.83 | 68.16 | 69.04 | 68.47 | 0.28% | 2,441,000 |
| Aug 7, 2024 | 67.82 | 69.24 | 67.66 | 68.85 | 68.28 | 1.35% | 2,905,319 |
| Aug 6, 2024 | 68.28 | 69.36 | 67.88 | 67.93 | 67.36 | -0.51% | 3,475,626 |
| Aug 5, 2024 | 70.01 | 70.83 | 67.61 | 68.28 | 67.71 | -1.44% | 3,922,918 |
| Aug 2, 2024 | 68.43 | 69.42 | 67.63 | 69.28 | 68.70 | 2.38% | 5,271,531 |
| Aug 1, 2024 | 67.00 | 67.88 | 66.44 | 67.67 | 67.11 | 0.79% | 4,512,500 |