GIS
General Mills, Inc.
20:00:03
33.42 $
0.0000 (%0.00)
Previous Close: 33.36
Day Low₺33.21
Day High₺33.77
GIS: General Mills, Inc. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 73.6988
CLOSE 73.749
Low
LOW 61.67
High
HIGH 88.34
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 67.2 | 67.31 | 65.89 | 67.26 |
| 01/04/2022 | 67.27 | 68.66 | 67.25 | 67.89 |
| 01/05/2022 | 68.14 | 69.36 | 68.1 | 68.8 |
| 01/06/2022 | 68.95 | 69.66 | 68.36 | 68.49 |
| 01/07/2022 | 68.09 | 69.34 | 67.7 | 68.57 |
| 01/10/2022 | 68.59 | 69.39 | 68.52 | 68.77 |
| 01/11/2022 | 68.96 | 69.08 | 67.4 | 68.53 |
| 01/12/2022 | 68.26 | 68.46 | 67.76 | 68.33 |
| 01/13/2022 | 68.37 | 69.34 | 68.07 | 68.9 |
| 01/14/2022 | 68.94 | 69.95 | 68.79 | 69.9 |
| 01/18/2022 | 69.42 | 69.68 | 68.51 | 69.26 |
| 01/19/2022 | 69.16 | 69.83 | 68.78 | 69.15 |
| 01/20/2022 | 69.1 | 69.31 | 68.43 | 68.48 |
| 01/21/2022 | 69.23 | 69.85 | 68.78 | 69.03 |
| 01/24/2022 | 68.98 | 69.73 | 67.26 | 68.55 |
| 01/25/2022 | 68.21 | 68.67 | 67.44 | 68.34 |
| 01/26/2022 | 68 | 68.67 | 67.45 | 67.8 |
| 01/27/2022 | 68.18 | 69.13 | 67.95 | 68.35 |
| 01/28/2022 | 68.26 | 69.4 | 67.72 | 69.38 |
| 01/31/2022 | 68.82 | 69.05 | 68.03 | 68.68 |
| 02/01/2022 | 68.72 | 68.93 | 67.59 | 68.25 |
| 02/02/2022 | 68.12 | 69.05 | 68 | 68.77 |
| 02/03/2022 | 68.98 | 69.59 | 68.66 | 69.05 |
| 02/04/2022 | 68.8 | 68.93 | 67.32 | 67.92 |
| 02/07/2022 | 68.25 | 68.33 | 67.49 | 68.14 |
| 02/08/2022 | 68.45 | 68.76 | 68.09 | 68.43 |
| 02/09/2022 | 68.56 | 68.8 | 68.01 | 68.17 |
| 02/10/2022 | 67.96 | 68.38 | 66.85 | 67.08 |
| 02/11/2022 | 67.22 | 68.53 | 67.09 | 68.06 |
| 02/14/2022 | 68.27 | 68.48 | 66.62 | 67.63 |
| 02/15/2022 | 67.69 | 67.97 | 66.8 | 67 |
| 02/16/2022 | 66.95 | 67.63 | 66.22 | 66.76 |
| 02/17/2022 | 66.87 | 68.07 | 66.63 | 67.79 |
| 02/18/2022 | 67.51 | 68.38 | 67.5 | 68.15 |
| 02/22/2022 | 68.08 | 68.58 | 66.92 | 67.34 |
| 02/23/2022 | 67.5 | 67.66 | 67.01 | 67.11 |
| 02/24/2022 | 66.86 | 67.02 | 64.45 | 65.56 |
| 02/25/2022 | 65.77 | 68.04 | 65.7 | 67.99 |
| 02/28/2022 | 66.99 | 67.69 | 66.67 | 67.43 |
| 03/01/2022 | 66.9 | 67.53 | 66.42 | 66.82 |
| 03/02/2022 | 66.55 | 67.76 | 66.18 | 67.46 |
| 03/03/2022 | 67.64 | 68.79 | 67.43 | 68.27 |
| 03/04/2022 | 67.32 | 68.68 | 67.13 | 68.12 |
| 03/07/2022 | 67.61 | 68.27 | 66.76 | 67.67 |
| 03/08/2022 | 67.36 | 67.71 | 63.72 | 63.76 |
| 03/09/2022 | 64.48 | 65.39 | 64.01 | 64.11 |
| 03/10/2022 | 63.77 | 63.93 | 62.5 | 63.1 |
| 03/11/2022 | 63.08 | 63.76 | 62.2 | 62.27 |
| 03/14/2022 | 62.68 | 63.38 | 62.16 | 62.57 |
| 03/15/2022 | 63.16 | 63.49 | 62.76 | 63.28 |
| 03/16/2022 | 63.33 | 63.38 | 61.91 | 62.65 |
| 03/17/2022 | 62.61 | 63.52 | 62.39 | 63.22 |
| 03/18/2022 | 63.25 | 63.29 | 61.67 | 62.41 |
| 03/21/2022 | 62.74 | 63.34 | 62.11 | 62.82 |
| 03/22/2022 | 62.83 | 63.18 | 61.86 | 62.68 |
| 03/23/2022 | 65.3 | 66.31 | 63.83 | 64.23 |
| 03/24/2022 | 64.49 | 66.65 | 64.42 | 66.36 |
| 03/25/2022 | 66.64 | 67.84 | 66.5 | 67.39 |
| 03/28/2022 | 67.35 | 67.43 | 66.38 | 66.86 |
| 03/29/2022 | 67.18 | 67.67 | 66.88 | 67.66 |
| 03/30/2022 | 67.54 | 67.96 | 67 | 67.94 |
| 03/31/2022 | 67.86 | 68.41 | 67.7 | 67.72 |
| 04/01/2022 | 67.92 | 68.9 | 67.46 | 68.85 |
| 04/04/2022 | 68.63 | 68.72 | 67.61 | 68.49 |
| 04/05/2022 | 68.35 | 69.9 | 68.34 | 69.16 |
| 04/06/2022 | 69.25 | 70.06 | 68.91 | 69.73 |
| 04/07/2022 | 69.37 | 69.9 | 69 | 69.75 |
| 04/08/2022 | 69.94 | 70.43 | 69.35 | 70.17 |
| 04/11/2022 | 70.66 | 70.96 | 69.93 | 70.51 |
| 04/12/2022 | 70.28 | 70.93 | 69.8 | 70.43 |
| 04/13/2022 | 70.23 | 70.75 | 69.83 | 70.68 |
| 04/14/2022 | 71 | 71.24 | 70.55 | 70.92 |
| 04/18/2022 | 70.95 | 71.3 | 70.57 | 70.84 |
| 04/19/2022 | 70.9 | 71.8 | 70.82 | 71.72 |
| 04/20/2022 | 71.79 | 72.93 | 71.79 | 72.83 |
| 04/21/2022 | 72.86 | 73.8 | 72.61 | 73.19 |
| 04/22/2022 | 73.24 | 73.42 | 72.45 | 72.5 |
| 04/25/2022 | 72.5 | 72.88 | 71.42 | 72.2 |
| 04/26/2022 | 72.34 | 72.65 | 71.01 | 71.03 |
| 04/27/2022 | 71.6 | 72.3 | 71.28 | 71.36 |
| 04/28/2022 | 71.87 | 72.29 | 71.45 | 72.27 |
| 04/29/2022 | 71.97 | 72.17 | 70.64 | 70.73 |
| 05/02/2022 | 72.15 | 72.19 | 68.92 | 69.48 |
| 05/03/2022 | 69.39 | 70.4 | 68.98 | 69.65 |
| 05/04/2022 | 69.69 | 70.86 | 69.57 | 70.81 |
| 05/05/2022 | 70.78 | 71.22 | 70.36 | 70.75 |
| 05/06/2022 | 70.47 | 71.51 | 70.47 | 71.4 |
| 05/09/2022 | 71.15 | 73.74 | 70.95 | 73.5 |
| 05/10/2022 | 73.21 | 73.99 | 71.51 | 71.74 |
| 05/11/2022 | 71.4 | 72.61 | 71.15 | 71.8 |
| 05/12/2022 | 72.14 | 72.86 | 71.5 | 72.21 |
| 05/13/2022 | 72.38 | 73.15 | 71.95 | 73.1 |
| 05/16/2022 | 73.1 | 73.62 | 72.84 | 73.46 |
| 05/17/2022 | 73.11 | 73.17 | 70.8 | 72.91 |
| 05/18/2022 | 72.53 | 72.65 | 67.14 | 67.57 |
| 05/19/2022 | 66.3 | 66.71 | 65.05 | 66.13 |
| 05/20/2022 | 66.59 | 67.23 | 65.51 | 67.01 |
| 05/23/2022 | 67.77 | 68.52 | 67.33 | 67.48 |
| 05/24/2022 | 67.74 | 69.19 | 67.69 | 69.14 |
| 05/25/2022 | 69.13 | 69.51 | 68.71 | 69.26 |
| 05/26/2022 | 69.19 | 70.23 | 68.96 | 69.46 |
| 05/27/2022 | 69.4 | 69.93 | 69.13 | 69.89 |
| 05/31/2022 | 69.54 | 70.22 | 68.65 | 69.85 |
| 06/01/2022 | 69.8 | 69.91 | 68.03 | 69.12 |
| 06/02/2022 | 69.08 | 69.26 | 67.27 | 68.68 |
| 06/03/2022 | 68.66 | 69.04 | 67.8 | 68.39 |
| 06/06/2022 | 68.71 | 68.94 | 68.12 | 68.77 |
| 06/07/2022 | 68.07 | 69.28 | 68 | 69.16 |
| 06/08/2022 | 69.13 | 69.39 | 68.52 | 68.9 |
| 06/09/2022 | 69.1 | 69.49 | 67.89 | 67.93 |
| 06/10/2022 | 67.28 | 68.82 | 67.22 | 68.38 |
| 06/13/2022 | 67.64 | 68.16 | 66.78 | 67.06 |
| 06/14/2022 | 67.17 | 67.48 | 65.83 | 66.45 |
| 06/15/2022 | 66.5 | 67.16 | 65.84 | 66.34 |
| 06/16/2022 | 65.92 | 67.11 | 64.94 | 66.75 |
| 06/17/2022 | 66.8 | 67.3 | 65.69 | 66.23 |
| 06/21/2022 | 67.32 | 68.28 | 66.51 | 67.85 |
| 06/22/2022 | 67.81 | 68.44 | 67.34 | 67.9 |
| 06/23/2022 | 68.27 | 69.16 | 67.99 | 68.98 |
| 06/24/2022 | 69.25 | 70.74 | 68.82 | 70.63 |
| 06/27/2022 | 70.57 | 71.11 | 70.23 | 71.04 |
| 06/28/2022 | 71.14 | 71.71 | 70.08 | 70.26 |
| 06/29/2022 | 71.53 | 75 | 71.5 | 74.72 |
| 06/30/2022 | 74 | 75.74 | 73.9 | 75.45 |
| 07/01/2022 | 75.82 | 75.96 | 74.82 | 75.79 |
| 07/05/2022 | 75.62 | 76.09 | 74.05 | 75.15 |
| 07/06/2022 | 75.51 | 76.73 | 75.5 | 76.22 |
| 07/07/2022 | 75.71 | 76.19 | 75.21 | 75.51 |
| 07/08/2022 | 75.73 | 76.57 | 75.51 | 75.54 |
| 07/11/2022 | 75.79 | 76.35 | 75.59 | 75.76 |
| 07/12/2022 | 75.81 | 76.79 | 75.67 | 75.92 |
| 07/13/2022 | 75.71 | 76.94 | 75.69 | 76.43 |
| 07/14/2022 | 75.15 | 75.77 | 74.29 | 74.7 |
| 07/15/2022 | 75.26 | 75.47 | 74.66 | 74.92 |
| 07/18/2022 | 74.53 | 74.97 | 73.88 | 73.95 |
| 07/19/2022 | 74.27 | 74.9 | 74.14 | 74.37 |
| 07/20/2022 | 74.43 | 74.62 | 73.05 | 73.4 |
| 07/21/2022 | 73.09 | 73.61 | 72.67 | 73.1 |
| 07/22/2022 | 73.23 | 73.76 | 72.85 | 73.63 |
| 07/25/2022 | 73.53 | 74.53 | 73.13 | 74.25 |
| 07/26/2022 | 73.19 | 74.53 | 72.63 | 74.41 |
| 07/27/2022 | 74.24 | 74.24 | 72.16 | 73.82 |
| 07/28/2022 | 73.86 | 74.85 | 73.57 | 74.6 |
| 07/29/2022 | 74.15 | 74.89 | 73.89 | 74.79 |
| 08/01/2022 | 74.82 | 76.14 | 74.81 | 75.7 |
| 08/02/2022 | 76 | 76.25 | 75.12 | 75.68 |
| 08/03/2022 | 75.44 | 75.8 | 75.08 | 75.6 |
| 08/04/2022 | 75.25 | 76.24 | 75.25 | 75.52 |
| 08/05/2022 | 75.8 | 76.19 | 75.02 | 76.17 |
| 08/08/2022 | 76.37 | 76.86 | 76.22 | 76.36 |
| 08/09/2022 | 76.54 | 77.71 | 76.5 | 77.03 |
| 08/10/2022 | 77.48 | 77.73 | 77.17 | 77.58 |
| 08/11/2022 | 77.69 | 78.24 | 76.93 | 76.96 |
| 08/12/2022 | 77.21 | 77.28 | 76.56 | 77 |
| 08/15/2022 | 76.86 | 77.21 | 76.24 | 76.64 |
| 08/16/2022 | 76.46 | 77.86 | 76.36 | 77.44 |
| 08/17/2022 | 77.47 | 77.92 | 77.1 | 77.14 |
| 08/18/2022 | 77.11 | 77.55 | 76.53 | 77.5 |
| 08/19/2022 | 77.71 | 78.36 | 77.44 | 77.97 |
| 08/22/2022 | 77.65 | 77.93 | 77.14 | 77.5 |
| 08/23/2022 | 77.53 | 78 | 77.15 | 77.87 |
| 08/24/2022 | 78.04 | 78.54 | 77.68 | 78.45 |
| 08/25/2022 | 78.23 | 78.35 | 77.16 | 77.9 |
| 08/26/2022 | 77.91 | 78.15 | 76.21 | 76.32 |
| 08/29/2022 | 76.01 | 77.69 | 75.78 | 77.22 |
| 08/30/2022 | 77.22 | 77.55 | 76.73 | 76.98 |
| 08/31/2022 | 77.28 | 77.86 | 76.69 | 76.8 |
| 09/01/2022 | 76.49 | 77.36 | 75.75 | 77.16 |
| 09/02/2022 | 77.63 | 78.4 | 76.43 | 76.72 |
| 09/06/2022 | 76.66 | 76.95 | 75.13 | 75.3 |
| 09/07/2022 | 75.42 | 76.39 | 74.88 | 76.28 |
| 09/08/2022 | 75.86 | 76.2 | 74.7 | 75.63 |
| 09/09/2022 | 75.86 | 76.47 | 75.05 | 75.91 |
| 09/12/2022 | 76.04 | 76.43 | 75.77 | 76.15 |
| 09/13/2022 | 75.7 | 76.03 | 74.06 | 74.35 |
| 09/14/2022 | 74.1 | 74.94 | 74.09 | 74.42 |
| 09/15/2022 | 74.61 | 75.2 | 73.78 | 75.07 |
| 09/16/2022 | 75.23 | 76.01 | 74.72 | 75.25 |
| 09/19/2022 | 75.31 | 75.91 | 75.14 | 75.83 |
| 09/20/2022 | 75.45 | 75.78 | 74.9 | 75.41 |
| 09/21/2022 | 77.98 | 81.04 | 77.04 | 79.72 |
| 09/22/2022 | 80.19 | 81.24 | 78.89 | 80.78 |
| 09/23/2022 | 80.09 | 80.54 | 78.3 | 79.17 |
| 09/26/2022 | 78.99 | 79.5 | 78.11 | 78.66 |
| 09/27/2022 | 79 | 80.13 | 77.83 | 77.97 |
| 09/28/2022 | 78.44 | 79.06 | 77.5 | 78.79 |
| 09/29/2022 | 78.96 | 79.08 | 77.57 | 77.71 |
| 09/30/2022 | 77.5 | 77.9 | 76.46 | 76.61 |
| 10/03/2022 | 77.06 | 78.72 | 76.53 | 78.48 |
| 10/04/2022 | 78.6 | 79.58 | 77.82 | 78.5 |
| 10/05/2022 | 78.39 | 78.49 | 77.15 | 77.69 |
| 10/06/2022 | 76.99 | 77.2 | 74.63 | 74.97 |
| 10/07/2022 | 75.06 | 75.69 | 74.42 | 75.35 |
| 10/10/2022 | 75.74 | 76.75 | 75.56 | 76.41 |
| 10/11/2022 | 76.44 | 77.94 | 76.44 | 77.39 |
| 10/12/2022 | 77.93 | 78.23 | 77.33 | 77.36 |
| 10/13/2022 | 76.92 | 79.13 | 76.71 | 78.82 |
| 10/14/2022 | 79.08 | 79.28 | 77.5 | 77.71 |
| 10/17/2022 | 78.15 | 78.52 | 76.85 | 77.41 |
| 10/18/2022 | 77.77 | 78.46 | 77.58 | 78.27 |
| 10/19/2022 | 78.39 | 78.9 | 77.65 | 78.13 |
| 10/20/2022 | 77.86 | 78.16 | 76.56 | 76.67 |
| 10/21/2022 | 76.6 | 77.64 | 76.34 | 77.04 |
| 10/24/2022 | 77.67 | 78.41 | 77.14 | 77.62 |
| 10/25/2022 | 77.42 | 78.55 | 76.97 | 78.3 |
| 10/26/2022 | 78.65 | 79.2 | 77.76 | 78.36 |
| 10/27/2022 | 78.8 | 80.38 | 78.55 | 79.87 |
| 10/28/2022 | 79.99 | 81.69 | 79.96 | 81.57 |
| 10/31/2022 | 80.93 | 82.1 | 80.92 | 81.58 |
| 11/01/2022 | 81.3 | 81.71 | 80.13 | 80.29 |
| 11/02/2022 | 80.2 | 80.95 | 78.66 | 79.81 |
| 11/03/2022 | 79.31 | 79.68 | 78.61 | 78.91 |
| 11/04/2022 | 79.28 | 79.98 | 78.31 | 79.06 |
| 11/07/2022 | 78.89 | 79.76 | 78.79 | 79.19 |
| 11/08/2022 | 79.04 | 80.22 | 78.99 | 79.56 |
| 11/09/2022 | 79.71 | 80.97 | 79.67 | 80.34 |
| 11/10/2022 | 81 | 81.26 | 77.8 | 79.58 |
| 11/11/2022 | 79 | 79 | 75.77 | 77.25 |
| 11/14/2022 | 77.5 | 78.93 | 76.94 | 76.97 |
| 11/15/2022 | 77.22 | 77.65 | 76.51 | 77.44 |
| 11/16/2022 | 77.99 | 79.9 | 77.94 | 79.06 |
| 11/17/2022 | 78.79 | 79.79 | 78.71 | 79.77 |
| 11/18/2022 | 80.43 | 81.46 | 80.19 | 81.03 |
| 11/21/2022 | 81.5 | 82.05 | 80.68 | 81.98 |
| 11/22/2022 | 82.25 | 82.86 | 81.91 | 82.17 |
| 11/23/2022 | 82.41 | 82.97 | 82.4 | 82.78 |
| 11/25/2022 | 83.25 | 83.6 | 82.64 | 82.97 |
| 11/28/2022 | 83 | 83.79 | 82.81 | 82.93 |
| 11/29/2022 | 82.62 | 83.4 | 82.43 | 82.84 |
| 11/30/2022 | 82.79 | 85.62 | 82.44 | 85.3 |
| 12/01/2022 | 85.24 | 86.73 | 84.49 | 85.42 |
| 12/02/2022 | 85.35 | 86.58 | 85.35 | 86.52 |
| 12/05/2022 | 85.66 | 86.58 | 85.41 | 86.3 |
| 12/06/2022 | 85.72 | 86.67 | 84.82 | 85.38 |
| 12/07/2022 | 85.87 | 87.3 | 85.72 | 87.22 |
| 12/08/2022 | 87.1 | 87.78 | 86.75 | 87.55 |
| 12/09/2022 | 87.34 | 87.59 | 85.78 | 85.84 |
| 12/12/2022 | 86.13 | 86.97 | 85.72 | 86.84 |
| 12/13/2022 | 86.93 | 87.55 | 86.41 | 86.97 |
| 12/14/2022 | 87.19 | 88.34 | 87.18 | 87.33 |
| 12/15/2022 | 87.01 | 87.41 | 85.61 | 86.95 |
| 12/16/2022 | 86.36 | 87.15 | 85.75 | 86.93 |
| 12/19/2022 | 86.9 | 87.92 | 86.53 | 87.12 |
| 12/20/2022 | 83.68 | 84.55 | 82.44 | 83.13 |
| 12/21/2022 | 83.89 | 85.56 | 83.2 | 85.36 |
| 12/22/2022 | 85.37 | 85.49 | 84.42 | 85.17 |
| 12/23/2022 | 85.15 | 85.52 | 84.87 | 85.41 |
| 12/27/2022 | 85.57 | 86.08 | 85.19 | 85.94 |
| 12/28/2022 | 86.3 | 86.56 | 84.67 | 84.76 |
| 12/29/2022 | 85.11 | 85.24 | 84.24 | 84.38 |
| 12/30/2022 | 84.49 | 84.7 | 83.29 | 83.85 |