General Mills, Inc. GIS
NYSE · United States · Consumer Non-Durables
$32.16-1.66 (-4.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |