GIS
General Mills, Inc. GIS
$37.97
-0.73
(-1.89%)
Extended · +1.35σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment GIS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $39.20 | $39.56 | $37.83 | $37.97 | 8.6M |
| 2026-07-16 | $37.58 | $39.11 | $37.39 | $38.70 | 15.4M |
| 2026-07-15 | $36.07 | $37.58 | $35.80 | $37.22 | 11.3M |
| 2026-07-14 | $36.38 | $36.74 | $35.77 | $36.46 | 11.5M |
| 2026-07-13 | $36.47 | $37.32 | $36.47 | $36.60 | 10.4M |
| 2026-07-10 | $35.31 | $36.37 | $35.26 | $36.22 | 8.3M |
| 2026-07-09 | $36.05 | $36.25 | $35.49 | $35.85 | 11.0M |
| 2026-07-08 | $37.37 | $37.41 | $36.33 | $36.33 | 8.9M |
| 2026-07-07 | $36.97 | $37.52 | $36.69 | $37.10 | 8.8M |
| 2026-07-06 | $37.38 | $37.77 | $35.73 | $36.12 | 12.3M |
| 2026-07-02 | $38.00 | $38.15 | $36.82 | $37.57 | 12.8M |
| 2026-07-01 | $37.72 | $38.25 | $36.53 | $37.77 | 27.5M |
| 2026-06-30 | $36.03 | $36.15 | $34.80 | $34.80 | 13.5M |
| 2026-06-29 | $36.21 | $36.54 | $35.94 | $36.38 | 12.2M |
| 2026-06-26 | $35.50 | $36.45 | $35.44 | $36.01 | 13.2M |
| 2026-06-25 | $34.89 | $35.55 | $34.89 | $35.40 | 8.6M |
| 2026-06-24 | $34.63 | $35.25 | $34.50 | $34.80 | 12.0M |
| 2026-06-23 | $33.84 | $34.84 | $33.84 | $34.43 | 12.6M |
| 2026-06-22 | $33.50 | $34.06 | $33.32 | $33.34 | 11.3M |
| 2026-06-18 | $33.40 | $33.77 | $33.21 | $33.42 | 14.0M |
| 2026-06-17 | $34.25 | $34.53 | $33.06 | $33.36 | 9.2M |
| 2026-06-16 | $34.40 | $35.00 | $34.23 | $34.40 | 8.0M |
| 2026-06-15 | $34.37 | $34.86 | $34.23 | $34.27 | 8.7M |
| 2026-06-12 | $33.93 | $34.52 | $33.80 | $34.51 | 6.5M |
| 2026-06-11 | $33.72 | $34.03 | $33.57 | $33.82 | 7.4M |
| 2026-06-10 | $34.00 | $34.32 | $33.63 | $33.82 | 10.1M |
| 2026-06-09 | $33.28 | $34.00 | $33.12 | $33.72 | 8.9M |
| 2026-06-08 | $32.77 | $33.52 | $32.57 | $33.14 | 10.9M |
| 2026-06-05 | $32.49 | $33.65 | $32.38 | $33.15 | 12.7M |
| 2026-06-04 | $32.82 | $33.12 | $31.75 | $32.20 | 13.8M |
| 2026-06-03 | $32.64 | $33.01 | $31.85 | $32.17 | 13.6M |
| 2026-06-02 | $33.50 | $33.55 | $32.65 | $33.07 | 9.4M |
| 2026-06-01 | $33.75 | $34.16 | $33.45 | $33.63 | 8.9M |
| 2026-05-29 | $33.57 | $34.36 | $33.37 | $33.81 | 16.5M |
| 2026-05-28 | $33.53 | $34.13 | $33.36 | $33.89 | 9.3M |
| 2026-05-27 | $33.30 | $34.15 | $33.30 | $33.65 | 9.0M |
| 2026-05-26 | $33.51 | $33.75 | $33.15 | $33.16 | 9.6M |
| 2026-05-22 | $33.49 | $33.87 | $33.33 | $33.69 | 6.6M |
| 2026-05-21 | $33.26 | $33.63 | $32.64 | $33.47 | 8.3M |
| 2026-05-20 | $33.88 | $33.88 | $32.99 | $33.62 | 8.1M |
| 2026-05-19 | $33.59 | $34.62 | $33.10 | $33.77 | 10.9M |
| 2026-05-18 | $32.81 | $33.49 | $32.79 | $33.45 | 10.5M |
| 2026-05-15 | $33.56 | $33.69 | $32.91 | $32.99 | 11.3M |
| 2026-05-14 | $33.83 | $33.99 | $33.07 | $33.13 | 10.7M |
| 2026-05-13 | $33.92 | $34.09 | $33.47 | $33.61 | 8.9M |
| 2026-05-12 | $34.17 | $34.58 | $33.82 | $34.13 | 9.7M |
| 2026-05-11 | $34.74 | $34.90 | $33.37 | $33.80 | 13.6M |
| 2026-05-08 | $35.64 | $35.64 | $34.62 | $34.68 | 9.9M |
| 2026-05-07 | $34.70 | $35.94 | $34.60 | $35.71 | 10.2M |
| 2026-05-06 | $34.86 | $35.41 | $34.61 | $35.07 | 13.7M |
| 2026-05-05 | $34.21 | $34.88 | $33.58 | $34.55 | 8.7M |
| 2026-05-04 | $34.51 | $34.83 | $34.27 | $34.43 | 6.4M |
| 2026-05-01 | $35.53 | $35.87 | $34.53 | $34.72 | 6.9M |
| 2026-04-30 | $34.50 | $35.40 | $34.48 | $35.31 | 9.0M |
| 2026-04-29 | $34.63 | $34.94 | $34.12 | $34.47 | 8.4M |
| 2026-04-28 | $35.32 | $35.45 | $34.50 | $34.75 | 10.5M |
| 2026-04-27 | $34.91 | $35.35 | $34.57 | $34.72 | 6.1M |
| 2026-04-24 | $35.47 | $35.62 | $34.70 | $34.97 | 6.3M |
| 2026-04-23 | $35.28 | $35.65 | $35.10 | $35.47 | 7.3M |
| 2026-04-22 | $35.25 | $35.42 | $34.96 | $35.19 | 6.5M |
| 2026-04-21 | $35.32 | $35.47 | $34.91 | $35.05 | 7.1M |
| 2026-04-20 | $35.31 | $35.47 | $35.00 | $35.28 | 7.3M |
| 2026-04-17 | $35.36 | $35.88 | $35.22 | $35.50 | 7.9M |
| 2026-04-16 | $34.65 | $35.37 | $34.55 | $35.32 | 8.8M |
| 2026-04-15 | $34.75 | $34.75 | $34.21 | $34.49 | 7.6M |
| 2026-04-14 | $34.46 | $34.91 | $34.24 | $34.70 | 7.9M |
| 2026-04-13 | $35.52 | $35.63 | $34.04 | $34.56 | 11.8M |
| 2026-04-10 | $36.10 | $36.43 | $35.43 | $35.59 | 7.6M |
| 2026-04-09 | $36.25 | $36.84 | $36.05 | $36.75 | 8.6M |
| 2026-04-08 | $37.00 | $37.04 | $36.34 | $36.60 | 9.6M |
| 2026-04-07 | $37.64 | $37.86 | $36.70 | $36.80 | 8.4M |
| 2026-04-06 | $37.31 | $37.93 | $37.28 | $37.67 | 7.5M |
| 2026-04-02 | $37.30 | $37.55 | $36.87 | $37.42 | 6.7M |
| 2026-04-01 | $37.06 | $37.41 | $36.57 | $37.21 | 8.7M |
| 2026-03-31 | $37.04 | $37.42 | $36.76 | $37.22 | 10.1M |
| 2026-03-30 | $36.47 | $37.14 | $36.32 | $37.11 | 10.1M |
| 2026-03-27 | $36.17 | $36.93 | $35.83 | $36.45 | 8.9M |
| 2026-03-26 | $36.16 | $36.53 | $35.76 | $36.02 | 11.7M |
| 2026-03-25 | $36.68 | $36.74 | $35.64 | $36.17 | 13.0M |
| 2026-03-24 | $37.23 | $37.60 | $36.67 | $36.80 | 8.7M |
| 2026-03-23 | $37.35 | $37.65 | $36.76 | $37.36 | 9.5M |
| 2026-03-20 | $37.53 | $37.67 | $37.01 | $37.01 | 28.2M |
| 2026-03-19 | $37.54 | $37.81 | $37.13 | $37.50 | 11.1M |
| 2026-03-18 | $38.65 | $39.12 | $37.46 | $37.59 | 17.0M |
| 2026-03-17 | $39.00 | $39.23 | $38.67 | $38.74 | 12.1M |
| 2026-03-16 | $39.60 | $39.93 | $38.59 | $38.98 | 10.2M |
| 2026-03-13 | $39.84 | $40.36 | $39.33 | $39.38 | 7.7M |
| 2026-03-12 | $40.16 | $40.70 | $39.29 | $39.40 | 11.1M |
| 2026-03-11 | $42.06 | $42.27 | $40.48 | $40.66 | 13.5M |
| 2026-03-10 | $43.10 | $43.27 | $42.27 | $42.28 | 8.3M |
| 2026-03-09 | $44.15 | $44.30 | $43.39 | $43.40 | 7.5M |
| 2026-03-06 | $43.60 | $44.44 | $43.07 | $44.29 | 6.7M |
| 2026-03-05 | $43.56 | $44.04 | $43.14 | $43.57 | 7.7M |
| 2026-03-04 | $44.50 | $44.61 | $43.31 | $43.56 | 8.1M |
| 2026-03-03 | $45.00 | $45.17 | $44.39 | $44.54 | 5.8M |
| 2026-03-02 | $45.10 | $45.59 | $44.69 | $45.12 | 5.7M |
| 2026-02-27 | $45.15 | $45.57 | $44.92 | $45.23 | 7.8M |
| 2026-02-26 | $44.82 | $45.08 | $44.43 | $44.93 | 5.8M |
| 2026-02-25 | $45.19 | $45.56 | $43.98 | $44.54 | 8.4M |
| 2026-02-24 | $45.56 | $46.00 | $44.91 | $45.42 | 5.8M |
| 2026-02-23 | $44.01 | $45.66 | $43.92 | $45.38 | 6.8M |
| 2026-02-20 | $44.93 | $45.06 | $44.54 | $44.62 | 5.1M |
| 2026-02-19 | $45.66 | $45.71 | $44.42 | $44.80 | 6.7M |
| 2026-02-18 | $44.34 | $45.55 | $43.93 | $45.36 | 8.9M |
| 2026-02-17 | $46.51 | $46.71 | $43.72 | $44.96 | 22.1M |
| 2026-02-13 | $48.56 | $48.74 | $47.58 | $48.34 | 5.8M |
| 2026-02-12 | $48.95 | $49.59 | $48.40 | $48.58 | 6.4M |
| 2026-02-11 | $47.91 | $49.05 | $47.03 | $49.01 | 9.8M |
| 2026-02-10 | $48.11 | $48.88 | $48.05 | $48.66 | 4.9M |
| 2026-02-09 | $47.94 | $48.28 | $47.23 | $48.10 | 4.6M |
| 2026-02-06 | $48.32 | $48.87 | $47.65 | $47.87 | 6.1M |
| 2026-02-05 | $49.18 | $49.29 | $47.76 | $48.37 | 6.5M |
| 2026-02-04 | $46.80 | $48.72 | $46.41 | $48.50 | 12.1M |
| 2026-02-03 | $45.20 | $46.79 | $45.12 | $46.50 | 9.9M |
| 2026-02-02 | $46.75 | $46.77 | $45.18 | $45.62 | 9.5M |
| 2026-01-30 | $44.72 | $46.28 | $44.43 | $46.26 | 9.6M |
| 2026-01-29 | $44.39 | $45.10 | $44.24 | $44.43 | 7.5M |
| 2026-01-28 | $44.58 | $45.19 | $44.01 | $44.35 | 6.4M |
| 2026-01-27 | $44.50 | $45.15 | $44.46 | $44.71 | 6.8M |
| 2026-01-26 | $44.67 | $44.87 | $44.29 | $44.63 | 7.0M |
| 2026-01-23 | $44.38 | $44.88 | $44.31 | $44.56 | 6.1M |
| 2026-01-22 | $43.84 | $44.78 | $43.82 | $44.49 | 5.7M |
| 2026-01-21 | $44.23 | $44.32 | $43.43 | $43.98 | 8.4M |
| 2026-01-20 | $44.50 | $44.71 | $43.93 | $44.45 | 9.0M |