General Mills Inc. (GIS)
NYSE: GIS
· Real-Time Price · USD
49.60
-0.15 (-0.30%)
At close: Sep 04, 2025, 3:59 PM
49.59
-0.02%
Pre-market: Sep 05, 2025, 08:04 AM EDT
GIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 50.00 | 50.40 | 49.55 | 49.61 | 49.61 | -0.28% | 4,121,676 |
| Sep 3, 2025 | 48.93 | 49.78 | 48.92 | 49.75 | 49.75 | 0.87% | 5,293,825 |
| Sep 2, 2025 | 49.43 | 49.91 | 48.87 | 49.32 | 49.32 | -0.02% | 6,253,500 |
| Aug 29, 2025 | 48.60 | 49.34 | 48.51 | 49.33 | 49.33 | 1.84% | 4,881,100 |
| Aug 28, 2025 | 49.25 | 49.28 | 48.29 | 48.44 | 48.44 | -1.64% | 6,716,833 |
| Aug 27, 2025 | 49.25 | 49.51 | 48.99 | 49.25 | 49.25 | 0.00% | 5,671,515 |
| Aug 26, 2025 | 49.20 | 49.28 | 48.94 | 49.25 | 49.25 | -0.16% | 10,987,875 |
| Aug 25, 2025 | 49.99 | 50.38 | 49.15 | 49.33 | 49.33 | -1.69% | 4,710,212 |
| Aug 22, 2025 | 50.10 | 50.53 | 49.77 | 50.18 | 50.18 | 0.74% | 3,871,887 |
| Aug 21, 2025 | 49.58 | 49.87 | 49.25 | 49.81 | 49.81 | 0.34% | 3,830,180 |
| Aug 20, 2025 | 49.81 | 50.62 | 49.43 | 49.64 | 49.64 | -0.54% | 6,247,200 |
| Aug 19, 2025 | 49.44 | 50.19 | 49.44 | 49.91 | 49.91 | 1.13% | 9,033,100 |
| Aug 18, 2025 | 49.53 | 49.84 | 49.24 | 49.35 | 49.35 | -0.60% | 6,257,200 |
| Aug 15, 2025 | 49.89 | 49.99 | 49.23 | 49.65 | 49.65 | -0.04% | 6,920,622 |
| Aug 14, 2025 | 49.54 | 49.83 | 49.19 | 49.67 | 49.67 | -0.12% | 4,985,500 |
| Aug 13, 2025 | 49.10 | 49.93 | 48.96 | 49.73 | 49.73 | 1.16% | 4,113,800 |
| Aug 12, 2025 | 49.35 | 49.75 | 48.95 | 49.16 | 49.16 | -0.39% | 6,278,883 |
| Aug 11, 2025 | 49.88 | 50.17 | 48.93 | 49.35 | 49.35 | -0.96% | 4,747,832 |
| Aug 8, 2025 | 50.16 | 50.50 | 49.48 | 49.83 | 49.83 | -0.64% | 3,781,822 |
| Aug 7, 2025 | 49.45 | 50.33 | 49.32 | 50.15 | 50.15 | 1.70% | 5,573,045 |