General Mills, Inc. GIS
34.32 USD +0.80 (+2.39%)
Regular-session close
34.35 +0.03 +0.09%
After hours · Nov 13, 7:57 PM ET
33.61 Day range 34.45
31.67 52-week range 49.01
- YTD
- -26.19%
- 1 year
- -27.49%
GIS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.75 | 34.44 | 33.61 | 34.32 | +0.80 | +2.39% | 6,647,678 |
| Nov 12, 2026 | 34.09 | 34.20 | 33.51 | 33.52 | -0.69 | -2.02% | 8,030,456 |
| Nov 11, 2026 | 34.09 | 34.24 | 33.56 | 34.21 | -0.39 | -1.13% | 7,801,094 |
| Nov 10, 2026 | 34.94 | 34.78 | 34.02 | 34.60 | -0.28 | -0.80% | 8,351,409 |
| Nov 9, 2026 | 35.45 | 35.50 | 34.67 | 34.88 | -0.63 | -1.77% | 8,116,445 |
| Nov 6, 2026 | 35.48 | 35.93 | 34.95 | 35.51 | -0.95 | -2.61% | 8,635,300 |
| Nov 5, 2026 | 36.40 | 37.02 | 35.90 | 36.46 | +0.61 | +1.70% | 10,413,500 |
| Nov 4, 2026 | 34.96 | 36.58 | 34.81 | 35.85 | +1.77 | +5.19% | 12,694,200 |
| Nov 3, 2026 | 34.27 | 34.44 | 33.82 | 34.08 | -0.67 | -1.93% | 6,809,200 |
| Nov 2, 2026 | 34.63 | 35.04 | 33.85 | 34.75 | +0.46 | +1.34% | 8,259,700 |
| Oct 30, 2026 | 33.93 | 34.65 | 33.90 | 34.29 | +0.97 | +2.91% | 8,197,800 |
| Oct 29, 2026 | 33.51 | 33.65 | 32.92 | 33.32 | +0.27 | +0.82% | 8,364,000 |
| Oct 28, 2026 | 33.06 | 33.40 | 32.82 | 33.05 | -0.42 | -1.25% | 6,487,400 |
| Oct 27, 2026 | 33.39 | 33.60 | 33.09 | 33.47 | -0.23 | -0.68% | 7,483,800 |
| Oct 26, 2026 | 34.21 | 34.50 | 33.22 | 33.70 | -0.69 | -2.01% | 9,099,600 |
| Oct 23, 2026 | 35.06 | 35.25 | 34.24 | 34.39 | -0.79 | -2.25% | 6,188,500 |
| Oct 22, 2026 | 32.92 | 35.19 | 32.88 | 35.18 | +2.61 | +8.01% | 11,401,600 |
| Oct 21, 2026 | 33.17 | 33.37 | 32.42 | 32.57 | -0.86 | -2.57% | 6,510,600 |
| Oct 20, 2026 | 32.97 | 33.60 | 32.93 | 33.43 | +0.86 | +2.64% | 6,821,900 |
| Oct 19, 2026 | 32.75 | 32.89 | 32.37 | 32.57 | -0.56 | -1.69% | 8,587,400 |
| Oct 16, 2026 | 33.23 | 33.34 | 32.57 | 33.13 | +0.25 | +0.76% | 9,139,200 |
| Oct 15, 2026 | 32.85 | 34.15 | 32.71 | 32.88 | +0.77 | +2.40% | 13,665,000 |
| Oct 14, 2026 | 32.07 | 32.38 | 31.68 | 32.11 | +0.28 | +0.88% | 12,286,500 |
| Oct 13, 2026 | 32.32 | 32.67 | 31.79 | 31.83 | -0.87 | -2.66% | 7,978,900 |
| Oct 12, 2026 | 32.35 | 32.75 | 32.25 | 32.70 | +0.41 | +1.27% | 7,835,700 |
| Oct 9, 2026 | 32.38 | 32.50 | 31.93 | 32.29 | -0.30 | -0.92% | 7,588,900 |
| Oct 8, 2026 | 31.85 | 32.70 | 31.73 | 32.59 | +0.82 | +2.58% | 16,556,900 |
| Oct 7, 2026 | 32.38 | 32.61 | 31.73 | 31.77 | -0.41 | -1.27% | 10,272,600 |
| Oct 6, 2026 | 31.85 | 32.36 | 31.70 | 32.18 | +0.50 | +1.58% | 10,452,000 |
| Oct 5, 2026 | 31.97 | 32.09 | 31.30 | 31.68 | -0.33 | -1.03% | 12,391,000 |
| Oct 2, 2026 | 31.72 | 32.24 | 31.43 | 32.01 | +0.34 | +1.07% | 13,649,800 |
| Oct 1, 2026 | 32.17 | 32.24 | 31.18 | 31.67 | -0.49 | -1.52% | 17,143,400 |
| Sep 30, 2026 | 33.80 | 33.89 | 32.00 | 32.16 | -1.66 | -4.91% | 12,767,900 |
| Sep 29, 2026 | 33.33 | 34.09 | 33.28 | 33.82 | +0.22 | +0.65% | 9,087,100 |
| Sep 28, 2026 | 33.60 | 34.07 | 33.21 | 33.60 | -0.04 | -0.12% | 10,934,400 |
| Sep 25, 2026 | 34.76 | 34.89 | 33.60 | 33.64 | -1.19 | -3.42% | 10,595,500 |
| Sep 24, 2026 | 35.96 | 35.96 | 34.78 | 34.83 | -0.99 | -2.76% | 12,542,400 |
| Sep 23, 2026 | 35.74 | 36.00 | 34.55 | 35.82 | +0.37 | +1.04% | 15,612,300 |
| Sep 22, 2026 | 35.96 | 36.13 | 35.38 | 35.45 | +0.04 | +0.11% | 10,440,800 |
| Sep 21, 2026 | 36.27 | 36.53 | 35.41 | 35.41 | -0.91 | -2.51% | 9,955,200 |
| Sep 18, 2026 | 36.48 | 36.95 | 36.29 | 36.32 | -0.34 | -0.93% | 16,384,600 |
| Sep 17, 2026 | 36.99 | 37.21 | 36.50 | 36.66 | -0.15 | -0.41% | 5,402,900 |
| Sep 16, 2026 | 36.55 | 37.29 | 36.55 | 36.81 | +0.23 | +0.63% | 6,314,900 |
| Sep 15, 2026 | 36.11 | 36.79 | 35.87 | 36.58 | +0.11 | +0.30% | 7,504,200 |
| Sep 14, 2026 | 36.46 | 37.02 | 36.24 | 36.47 | +0.62 | +1.73% | 12,175,100 |
| Sep 11, 2026 | 36.35 | 36.43 | 35.61 | 35.85 | -0.11 | -0.31% | 7,640,900 |
| Sep 10, 2026 | 37.05 | 37.45 | 35.75 | 35.96 | -1.13 | -3.05% | 9,666,600 |
| Sep 9, 2026 | 37.87 | 37.96 | 36.93 | 37.09 | -0.60 | -1.59% | 7,787,800 |
| Sep 8, 2026 | 38.65 | 38.65 | 36.52 | 37.69 | -0.60 | -1.57% | 12,320,700 |
| Sep 4, 2026 | 39.00 | 39.10 | 38.28 | 38.29 | -0.97 | -2.47% | 7,939,400 |
| Sep 3, 2026 | 40.00 | 40.02 | 38.61 | 39.26 | -1.32 | -3.25% | 12,924,100 |
| Sep 2, 2026 | 41.22 | 41.34 | 40.54 | 40.58 | -0.51 | -1.24% | 6,584,600 |
| Sep 1, 2026 | 41.56 | 42.20 | 40.82 | 41.09 | -0.11 | -0.27% | 9,608,500 |
| Aug 31, 2026 | 41.28 | 41.93 | 41.10 | 41.20 | -0.35 | -0.84% | 10,666,400 |
| Aug 28, 2026 | 40.68 | 41.67 | 40.66 | 41.55 | +1.11 | +2.74% | 8,925,700 |
| Aug 27, 2026 | 39.52 | 40.76 | 39.27 | 40.44 | +0.36 | +0.90% | 8,544,200 |
| Aug 26, 2026 | 39.60 | 40.49 | 39.60 | 40.08 | +0.30 | +0.75% | 9,065,600 |
| Aug 25, 2026 | 40.61 | 40.84 | 39.60 | 39.78 | -1.14 | -2.79% | 5,872,100 |
| Aug 24, 2026 | 40.20 | 41.07 | 40.15 | 40.92 | +0.95 | +2.38% | 9,298,900 |
| Aug 21, 2026 | 39.60 | 40.09 | 39.29 | 39.97 | +0.36 | +0.91% | 5,186,000 |
| Aug 20, 2026 | 39.63 | 40.05 | 39.25 | 39.61 | -0.38 | -0.95% | 8,278,600 |
| Aug 19, 2026 | 38.37 | 40.10 | 38.31 | 39.99 | +1.91 | +5.02% | 8,056,500 |
| Aug 18, 2026 | 38.20 | 38.59 | 37.68 | 38.08 | +0.10 | +0.26% | 7,729,100 |
| Aug 17, 2026 | 38.79 | 39.09 | 37.92 | 37.98 | -1.22 | -3.11% | 9,479,800 |
| Aug 14, 2026 | 38.91 | 39.36 | 38.84 | 39.20 | +0.29 | +0.75% | 5,309,900 |
65 days, newest first. Daily bars as drawn on the GIS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.