General Mills Inc. (GIS)
58.19
-0.45 (-0.77%)
At close: Mar 24, 2025, 11:58 AM
GIS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 58.40 | 59.26 | 58.10 | 58.64 | 0.33 | 0.57% | 48,384,304 |
| Mar 20, 2025 | 59.37 | 59.40 | 57.99 | 58.31 | -0.89 | -1.50% | 7,132,300 |
| Mar 19, 2025 | 59.36 | 60.45 | 58.09 | 59.20 | -1.24 | -2.05% | 9,743,338 |
| Mar 18, 2025 | 60.94 | 61.46 | 60.24 | 60.44 | -0.50 | -0.82% | 7,385,230 |
| Mar 17, 2025 | 59.89 | 61.25 | 59.70 | 60.94 | 1.38 | 2.32% | 4,770,521 |
| Mar 14, 2025 | 59.10 | 60.23 | 58.95 | 59.56 | -0.29 | -0.48% | 5,510,232 |
| Mar 13, 2025 | 60.36 | 61.27 | 59.63 | 59.85 | -0.18 | -0.30% | 4,059,600 |
| Mar 12, 2025 | 61.14 | 61.54 | 60.00 | 60.03 | -2.30 | -3.69% | 5,266,726 |
| Mar 11, 2025 | 64.68 | 64.95 | 62.11 | 62.33 | -2.97 | -4.55% | 7,594,500 |
| Mar 10, 2025 | 65.34 | 67.35 | 65.08 | 65.30 | 0.80 | 1.24% | 8,862,600 |
| Mar 7, 2025 | 61.60 | 66.06 | 61.60 | 64.50 | 2.28 | 3.66% | 9,001,900 |
| Mar 6, 2025 | 61.42 | 62.64 | 60.79 | 62.22 | 1.26 | 2.07% | 4,582,521 |
| Mar 5, 2025 | 60.60 | 61.73 | 60.30 | 60.96 | -0.18 | -0.29% | 4,950,178 |
| Mar 4, 2025 | 62.62 | 64.31 | 61.09 | 61.14 | -0.93 | -1.50% | 6,004,248 |
| Mar 3, 2025 | 60.53 | 62.19 | 60.11 | 62.07 | 1.45 | 2.39% | 4,099,185 |
| Feb 28, 2025 | 60.73 | 61.17 | 60.06 | 60.62 | 0.64 | 1.07% | 8,139,918 |
| Feb 27, 2025 | 59.00 | 60.02 | 58.69 | 59.98 | 0.69 | 1.16% | 3,976,355 |
| Feb 26, 2025 | 61.10 | 61.27 | 59.07 | 59.29 | -2.30 | -3.73% | 5,311,500 |
| Feb 25, 2025 | 61.45 | 62.54 | 61.37 | 61.59 | 0.25 | 0.41% | 5,410,600 |
| Feb 24, 2025 | 60.63 | 62.37 | 60.24 | 61.34 | 0.34 | 0.56% | 5,465,122 |
| Feb 21, 2025 | 59.25 | 61.29 | 59.19 | 61.00 | 1.81 | 3.06% | 5,218,900 |
| Feb 20, 2025 | 57.59 | 59.23 | 57.59 | 59.19 | 1.20 | 2.07% | 2,953,371 |
| Feb 19, 2025 | 57.60 | 58.23 | 57.44 | 57.99 | 0.43 | 0.75% | 3,864,467 |
| Feb 18, 2025 | 56.85 | 57.64 | 55.15 | 57.56 | -1.28 | -2.18% | 8,367,300 |
| Feb 14, 2025 | 59.72 | 60.52 | 58.82 | 58.84 | -0.70 | -1.18% | 4,690,560 |
| Feb 13, 2025 | 58.48 | 59.65 | 58.25 | 59.54 | 1.10 | 1.88% | 4,581,313 |
| Feb 12, 2025 | 58.63 | 59.26 | 58.10 | 58.44 | -0.91 | -1.53% | 5,724,800 |
| Feb 11, 2025 | 58.00 | 59.41 | 57.87 | 59.35 | 1.27 | 2.19% | 4,481,715 |
| Feb 10, 2025 | 58.76 | 58.88 | 57.85 | 58.08 | -0.74 | -1.26% | 4,940,190 |
| Feb 7, 2025 | 59.22 | 59.37 | 58.61 | 58.82 | -0.42 | -0.71% | 7,988,100 |
| Feb 6, 2025 | 60.23 | 60.26 | 59.01 | 59.24 | -0.31 | -0.52% | 4,992,181 |
| Feb 5, 2025 | 58.91 | 59.62 | 58.67 | 59.55 | 0.64 | 1.09% | 4,122,212 |
| Feb 4, 2025 | 59.76 | 59.77 | 58.58 | 58.91 | -0.96 | -1.60% | 4,615,100 |
| Feb 3, 2025 | 59.86 | 60.19 | 58.97 | 59.87 | -0.27 | -0.45% | 5,434,900 |
| Jan 31, 2025 | 60.22 | 60.81 | 60.05 | 60.14 | -0.51 | -0.84% | 4,017,745 |
| Jan 30, 2025 | 60.38 | 60.95 | 59.83 | 60.65 | 0.75 | 1.25% | 3,233,300 |
| Jan 29, 2025 | 59.95 | 60.46 | 59.63 | 59.90 | 0.10 | 0.17% | 2,879,266 |
| Jan 28, 2025 | 61.21 | 61.66 | 59.76 | 59.80 | -1.84 | -2.99% | 3,885,598 |
| Jan 27, 2025 | 61.45 | 63.11 | 61.45 | 61.64 | 1.26 | 2.09% | 5,232,602 |
| Jan 24, 2025 | 59.54 | 60.40 | 59.41 | 60.38 | 0.82 | 1.38% | 3,522,955 |
| Jan 23, 2025 | 59.20 | 59.65 | 59.05 | 59.56 | 0.24 | 0.40% | 3,450,600 |
| Jan 22, 2025 | 59.98 | 60.46 | 59.23 | 59.32 | -0.74 | -1.23% | 4,112,954 |
| Jan 21, 2025 | 59.94 | 61.00 | 59.87 | 60.06 | 0.43 | 0.72% | 4,676,900 |
| Jan 17, 2025 | 59.13 | 59.78 | 59.09 | 59.63 | 0.47 | 0.79% | 4,458,400 |
| Jan 16, 2025 | 58.07 | 59.28 | 57.94 | 59.16 | 0.85 | 1.46% | 3,794,858 |
| Jan 15, 2025 | 59.01 | 59.20 | 58.20 | 58.31 | -0.47 | -0.80% | 4,951,300 |
| Jan 14, 2025 | 59.12 | 59.34 | 58.56 | 58.78 | -0.55 | -0.93% | 5,140,212 |
| Jan 13, 2025 | 58.91 | 59.57 | 58.45 | 59.33 | 0.83 | 1.42% | 6,108,100 |
| Jan 10, 2025 | 60.20 | 60.43 | 58.27 | 58.50 | -2.47 | -4.05% | 5,938,040 |
| Jan 8, 2025 | 60.58 | 60.99 | 59.70 | 60.97 | 0.08 | 0.13% | 5,362,400 |