General Mills, Inc. GIS
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$32,16-1,66 (-4,91 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32,16 | -4,91 % | $33,80 | $33,89 | $32,00 | 12,74M |
| 2026-09-29 | $33,82 | +0,65 % | $33,33 | $34,09 | $33,28 | 9,09M |
| 2026-09-28 | $33,60 | -0,12 % | $33,60 | $34,07 | $33,21 | 10,93M |
| 2026-09-25 | $33,64 | -3,42 % | $34,76 | $34,89 | $33,60 | 10,60M |
| 2026-09-24 | $34,83 | -2,76 % | $35,96 | $35,96 | $34,78 | 12,54M |
| 2026-09-23 | $35,82 | +1,04 % | $35,74 | $36,00 | $34,55 | 15,61M |
| 2026-09-22 | $35,45 | +0,11 % | $35,96 | $36,13 | $35,38 | 10,44M |
| 2026-09-21 | $35,41 | -2,51 % | $36,27 | $36,53 | $35,41 | 9,96M |
| 2026-09-18 | $36,32 | -0,93 % | $36,48 | $36,95 | $36,29 | 16,38M |
| 2026-09-17 | $36,66 | -0,41 % | $36,99 | $37,21 | $36,50 | 5,40M |
| 2026-09-16 | $36,81 | +0,63 % | $36,55 | $37,29 | $36,55 | 6,31M |
| 2026-09-15 | $36,58 | +0,30 % | $36,11 | $36,79 | $35,87 | 7,50M |
| 2026-09-14 | $36,47 | +1,73 % | $36,46 | $37,02 | $36,24 | 12,18M |
| 2026-09-11 | $35,85 | -0,31 % | $36,35 | $36,43 | $35,61 | 7,64M |
| 2026-09-10 | $35,96 | -3,05 % | $37,05 | $37,45 | $35,75 | 9,67M |
| 2026-09-09 | $37,09 | -1,59 % | $37,87 | $37,96 | $36,93 | 7,79M |
| 2026-09-08 | $37,69 | -1,57 % | $38,65 | $38,65 | $36,52 | 12,32M |
| 2026-09-04 | $38,29 | -2,47 % | $39,00 | $39,10 | $38,28 | 7,94M |
| 2026-09-03 | $39,26 | -3,25 % | $40,00 | $40,02 | $38,61 | 12,92M |
| 2026-09-02 | $40,58 | -1,24 % | $41,22 | $41,34 | $40,54 | 6,58M |
| 2026-09-01 | $41,09 | -0,27 % | $41,56 | $42,20 | $40,82 | 9,61M |
| 2026-08-31 | $41,20 | -0,84 % | $41,28 | $41,93 | $41,10 | 10,67M |
| 2026-08-28 | $41,55 | +2,74 % | $40,68 | $41,67 | $40,66 | 8,93M |
| 2026-08-27 | $40,44 | +0,90 % | $39,52 | $40,76 | $39,27 | 8,54M |
| 2026-08-26 | $40,08 | +0,75 % | $39,60 | $40,49 | $39,60 | 9,07M |
| 2026-08-25 | $39,78 | -2,79 % | $40,61 | $40,84 | $39,60 | 5,87M |
| 2026-08-24 | $40,92 | +2,38 % | $40,20 | $41,07 | $40,15 | 9,30M |
| 2026-08-21 | $39,97 | +0,91 % | $39,60 | $40,09 | $39,29 | 5,19M |
| 2026-08-20 | $39,61 | -0,95 % | $39,63 | $40,05 | $39,25 | 8,28M |
| 2026-08-19 | $39,99 | +5,02 % | $38,37 | $40,10 | $38,31 | 8,06M |
| 2026-08-18 | $38,08 | +0,26 % | $38,20 | $38,59 | $37,68 | 7,73M |
| 2026-08-17 | $37,98 | -3,11 % | $38,79 | $39,09 | $37,92 | 9,48M |
| 2026-08-14 | $39,20 | +0,75 % | $38,91 | $39,36 | $38,84 | 5,31M |
| 2026-08-13 | $38,91 | +1,91 % | $38,34 | $39,11 | $38,34 | 8,15M |
| 2026-08-12 | $38,18 | +0,66 % | $37,39 | $38,34 | $37,24 | 8,47M |
| 2026-08-11 | $37,93 | +1,80 % | $36,75 | $38,08 | $36,60 | 7,44M |
| 2026-08-10 | $37,26 | +1,00 % | $36,53 | $37,31 | $36,40 | 8,76M |
| 2026-08-07 | $36,89 | +2,27 % | $35,87 | $36,89 | $35,86 | 7,91M |
| 2026-08-06 | $36,07 | +0,39 % | $36,14 | $36,28 | $35,64 | 9,53M |
| 2026-08-05 | $35,93 | -0,72 % | $36,38 | $36,38 | $35,60 | 8,19M |
| 2026-08-04 | $36,19 | +0,53 % | $35,64 | $36,38 | $35,39 | 7,94M |
| 2026-08-03 | $36,00 | +0,70 % | $36,42 | $37,13 | $35,77 | 8,55M |
| 2026-07-31 | $35,75 | -1,84 % | $36,25 | $36,39 | $35,72 | 9,35M |
| 2026-07-30 | $36,42 | -3,96 % | $36,97 | $37,19 | $35,94 | 8,51M |
| 2026-07-29 | $37,92 | +0,72 % | $37,50 | $38,52 | $37,42 | 7,43M |
| 2026-07-28 | $37,65 | +2,84 % | $37,29 | $38,52 | $37,18 | 9,26M |
| 2026-07-27 | $36,61 | +1,61 % | $36,24 | $36,97 | $35,91 | 10,45M |
| 2026-07-24 | $36,03 | +1,35 % | $35,80 | $36,22 | $35,57 | 10,58M |
| 2026-07-23 | $35,55 | -3,68 % | $36,52 | $36,76 | $35,53 | 15,30M |
| 2026-07-22 | $36,91 | -0,65 % | $37,82 | $37,96 | $36,78 | 5,77M |
| 2026-07-21 | $37,15 | -1,14 % | $37,26 | $37,95 | $37,05 | 5,88M |
| 2026-07-20 | $37,58 | -1,03 % | $37,85 | $37,96 | $37,19 | 6,50M |
| 2026-07-17 | $37,97 | -1,89 % | $39,20 | $39,56 | $37,83 | 8,63M |
| 2026-07-16 | $38,70 | +3,98 % | $37,58 | $39,11 | $37,39 | 15,44M |
| 2026-07-15 | $37,22 | +2,08 % | $36,07 | $37,58 | $35,80 | 11,30M |
| 2026-07-14 | $36,46 | -0,38 % | $36,38 | $36,74 | $35,77 | 11,52M |
| 2026-07-13 | $36,60 | +1,05 % | $36,47 | $37,32 | $36,47 | 10,37M |
| 2026-07-10 | $36,22 | +1,03 % | $35,31 | $36,37 | $35,26 | 8,32M |
| 2026-07-09 | $35,85 | -1,32 % | $36,05 | $36,25 | $35,49 | 11,02M |
| 2026-07-08 | $36,33 | -2,08 % | $37,37 | $37,41 | $36,33 | 8,87M |
| 2026-07-07 | $37,10 | +2,71 % | $36,97 | $37,52 | $36,69 | 8,80M |
| 2026-07-06 | $36,12 | -3,86 % | $37,38 | $37,77 | $35,73 | 12,27M |
| 2026-07-02 | $37,57 | -0,53 % | $38,00 | $38,15 | $36,82 | 12,76M |
| 2026-07-01 | $37,77 | +8,53 % | $37,72 | $38,25 | $36,53 | 27,49M |
| 2026-06-30 | $34,80 | -4,34 % | $36,03 | $36,15 | $34,80 | 13,54M |
| 2026-06-29 | $36,38 | +1,03 % | $36,21 | $36,54 | $35,94 | 12,21M |
| 2026-06-26 | $36,01 | +1,72 % | $35,50 | $36,45 | $35,44 | 13,18M |
| 2026-06-25 | $35,40 | +1,72 % | $34,89 | $35,55 | $34,89 | 8,59M |
| 2026-06-24 | $34,80 | +1,07 % | $34,63 | $35,25 | $34,50 | 12,01M |
| 2026-06-23 | $34,43 | +3,27 % | $33,84 | $34,84 | $33,84 | 12,59M |
| 2026-06-22 | $33,34 | -0,24 % | $33,50 | $34,06 | $33,32 | 11,31M |
| 2026-06-18 | $33,42 | +0,18 % | $33,40 | $33,77 | $33,21 | 14,00M |
| 2026-06-17 | $33,36 | -3,02 % | $34,25 | $34,53 | $33,06 | 9,18M |
| 2026-06-16 | $34,40 | +0,38 % | $34,40 | $35,00 | $34,23 | 7,98M |
| 2026-06-15 | $34,27 | -0,70 % | $34,37 | $34,86 | $34,23 | 8,66M |
| 2026-06-12 | $34,51 | +2,04 % | $33,93 | $34,52 | $33,80 | 6,53M |
| 2026-06-11 | $33,82 | 0,00 % | $33,72 | $34,03 | $33,57 | 7,43M |
| 2026-06-10 | $33,82 | +0,30 % | $34,00 | $34,32 | $33,63 | 10,09M |
| 2026-06-09 | $33,72 | +1,75 % | $33,28 | $34,00 | $33,12 | 8,93M |
| 2026-06-08 | $33,14 | -0,03 % | $32,77 | $33,52 | $32,57 | 10,90M |
| 2026-06-05 | $33,15 | +2,95 % | $32,49 | $33,65 | $32,38 | 12,69M |
| 2026-06-04 | $32,20 | +0,09 % | $32,82 | $33,12 | $31,75 | 13,80M |
| 2026-06-03 | $32,17 | -2,72 % | $32,64 | $33,01 | $31,85 | 13,61M |
| 2026-06-02 | $33,07 | -1,67 % | $33,50 | $33,55 | $32,65 | 9,39M |
| 2026-06-01 | $33,63 | -0,53 % | $33,75 | $34,16 | $33,45 | 8,91M |
| 2026-05-29 | $33,81 | -0,24 % | $33,57 | $34,36 | $33,37 | 16,52M |
| 2026-05-28 | $33,89 | +0,71 % | $33,53 | $34,13 | $33,36 | 9,30M |
| 2026-05-27 | $33,65 | +1,48 % | $33,30 | $34,15 | $33,30 | 8,99M |
| 2026-05-26 | $33,16 | -1,57 % | $33,51 | $33,75 | $33,15 | 9,64M |
| 2026-05-22 | $33,69 | +0,66 % | $33,49 | $33,87 | $33,33 | 6,60M |