General Mills, Inc. (GIS)
NYSE: GIS · Real-Time Price · USD
56.47
-1.38 (-2.39%)
Apr 16, 2025, 4:00 PM EDT - Market closed
General Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 58.39 | 58.47 | 56.21 | 56.47 | 56.47 | -2.39% | 4,193,470 |
| Apr 15, 2025 | 59.00 | 59.06 | 57.59 | 57.85 | 57.85 | -1.95% | 4,145,599 |
| Apr 14, 2025 | 57.96 | 59.21 | 57.40 | 59.00 | 59.00 | 1.78% | 4,153,864 |
| Apr 11, 2025 | 57.45 | 58.27 | 56.86 | 57.97 | 57.97 | 1.40% | 4,235,699 |
| Apr 10, 2025 | 57.45 | 58.15 | 56.25 | 57.17 | 57.17 | -1.53% | 5,031,084 |
| Apr 9, 2025 | 56.08 | 58.40 | 55.49 | 58.06 | 57.46 | 2.40% | 7,453,778 |
| Apr 8, 2025 | 59.03 | 59.49 | 56.13 | 56.70 | 56.11 | -3.29% | 10,132,267 |
| Apr 7, 2025 | 58.75 | 60.15 | 58.03 | 58.63 | 58.02 | -1.64% | 8,032,329 |
| Apr 4, 2025 | 61.00 | 62.61 | 59.32 | 59.61 | 58.99 | -2.23% | 7,578,342 |
| Apr 3, 2025 | 60.05 | 61.36 | 59.87 | 60.97 | 60.34 | 3.01% | 7,965,580 |
| Apr 2, 2025 | 60.07 | 60.21 | 58.78 | 59.19 | 58.58 | -0.89% | 3,952,429 |
| Apr 1, 2025 | 60.08 | 60.28 | 59.14 | 59.72 | 59.10 | -0.12% | 4,037,680 |
| Mar 31, 2025 | 59.73 | 60.65 | 59.56 | 59.79 | 59.17 | 1.15% | 5,336,393 |
| Mar 28, 2025 | 60.01 | 60.47 | 58.98 | 59.11 | 58.50 | -0.92% | 5,763,541 |
| Mar 27, 2025 | 59.53 | 60.03 | 59.32 | 59.66 | 59.04 | 1.00% | 4,013,134 |
| Mar 26, 2025 | 57.94 | 59.30 | 57.83 | 59.07 | 58.46 | 2.21% | 5,204,262 |
| Mar 25, 2025 | 58.47 | 58.47 | 57.63 | 57.79 | 57.19 | -0.65% | 4,987,938 |
| Mar 24, 2025 | 58.00 | 59.09 | 57.78 | 58.17 | 57.57 | -0.80% | 5,381,982 |
| Mar 21, 2025 | 58.40 | 59.26 | 58.10 | 58.64 | 58.03 | 0.57% | 48,561,162 |
| Mar 20, 2025 | 59.37 | 59.40 | 57.99 | 58.31 | 57.70 | -1.50% | 7,132,263 |
| Mar 19, 2025 | 59.36 | 60.45 | 58.09 | 59.20 | 58.59 | -2.05% | 9,743,338 |
| Mar 18, 2025 | 60.94 | 61.46 | 60.24 | 60.44 | 59.81 | -0.82% | 7,385,230 |
| Mar 17, 2025 | 59.89 | 61.25 | 59.70 | 60.94 | 60.31 | 2.32% | 4,770,521 |
| Mar 14, 2025 | 59.10 | 60.23 | 58.95 | 59.56 | 58.94 | -0.48% | 5,510,232 |
| Mar 13, 2025 | 60.36 | 61.27 | 59.63 | 59.85 | 59.23 | -0.30% | 4,059,571 |
| Mar 12, 2025 | 61.14 | 61.54 | 60.00 | 60.03 | 59.41 | -3.69% | 5,266,726 |
| Mar 11, 2025 | 64.68 | 64.95 | 62.11 | 62.33 | 61.68 | -4.55% | 7,594,500 |
| Mar 10, 2025 | 65.34 | 67.35 | 65.08 | 65.30 | 64.62 | 1.24% | 8,838,266 |
| Mar 7, 2025 | 61.60 | 66.06 | 61.60 | 64.50 | 63.83 | 3.66% | 9,001,853 |
| Mar 6, 2025 | 61.42 | 62.64 | 60.79 | 62.22 | 61.57 | 2.07% | 4,582,521 |
| Mar 5, 2025 | 60.60 | 61.73 | 60.30 | 60.96 | 60.33 | -0.29% | 4,950,178 |
| Mar 4, 2025 | 62.62 | 64.31 | 61.09 | 61.14 | 60.51 | -1.50% | 6,004,248 |
| Mar 3, 2025 | 60.53 | 62.19 | 60.11 | 62.07 | 61.43 | 2.39% | 4,099,185 |
| Feb 28, 2025 | 60.73 | 61.17 | 60.06 | 60.62 | 59.99 | 1.07% | 8,139,918 |
| Feb 27, 2025 | 59.00 | 60.02 | 58.69 | 59.98 | 59.36 | 1.16% | 3,976,355 |
| Feb 26, 2025 | 61.10 | 61.27 | 59.07 | 59.29 | 58.67 | -3.73% | 5,311,492 |
| Feb 25, 2025 | 61.45 | 62.54 | 61.37 | 61.59 | 60.95 | 0.41% | 5,410,599 |
| Feb 24, 2025 | 60.63 | 62.37 | 60.24 | 61.34 | 60.70 | 0.56% | 5,465,122 |
| Feb 21, 2025 | 59.25 | 61.29 | 59.19 | 61.00 | 60.37 | 3.06% | 5,218,860 |
| Feb 20, 2025 | 57.59 | 59.23 | 57.59 | 59.19 | 58.58 | 2.07% | 2,953,371 |
| Feb 19, 2025 | 57.60 | 58.23 | 57.44 | 57.99 | 57.39 | 0.75% | 3,864,467 |
| Feb 18, 2025 | 56.85 | 57.64 | 55.15 | 57.56 | 56.96 | -2.18% | 8,367,263 |
| Feb 14, 2025 | 59.72 | 60.52 | 58.82 | 58.84 | 58.23 | -1.18% | 4,690,560 |
| Feb 13, 2025 | 58.48 | 59.65 | 58.25 | 59.54 | 58.92 | 1.88% | 4,581,313 |
| Feb 12, 2025 | 58.63 | 59.26 | 58.10 | 58.44 | 57.83 | -1.53% | 5,724,796 |
| Feb 11, 2025 | 58.00 | 59.41 | 57.87 | 59.35 | 58.73 | 2.19% | 4,481,715 |
| Feb 10, 2025 | 58.76 | 58.88 | 57.85 | 58.08 | 57.48 | -1.26% | 4,940,190 |
| Feb 7, 2025 | 59.22 | 59.37 | 58.61 | 58.82 | 58.21 | -0.71% | 7,988,073 |
| Feb 6, 2025 | 60.23 | 60.26 | 59.01 | 59.24 | 58.63 | -0.52% | 4,992,181 |
| Feb 5, 2025 | 58.91 | 59.62 | 58.67 | 59.55 | 58.93 | 1.09% | 4,122,212 |