General Mills, Inc. (GIS)
NYSE: GIS · Real-Time Price · USD
50.02
+0.84 (1.71%)
Sep 18, 2025, 3:06 PM EDT - Market open
General Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 48.95 | 50.35 | 48.85 | 49.90 | - | 1.46% | 3,478,442 |
| Sep 17, 2025 | 48.71 | 49.62 | 48.42 | 49.18 | 49.18 | -0.77% | 15,178,835 |
| Sep 16, 2025 | 49.10 | 49.77 | 48.84 | 49.56 | 49.56 | 1.12% | 8,132,774 |
| Sep 15, 2025 | 50.00 | 50.16 | 48.99 | 49.01 | 49.01 | -1.82% | 5,071,603 |
| Sep 12, 2025 | 50.43 | 50.45 | 49.87 | 49.92 | 49.92 | -1.36% | 4,340,617 |
| Sep 11, 2025 | 50.19 | 50.98 | 50.10 | 50.61 | 50.61 | 1.20% | 4,036,627 |
| Sep 10, 2025 | 50.04 | 50.21 | 49.43 | 50.01 | 50.01 | -0.68% | 5,180,910 |
| Sep 9, 2025 | 50.13 | 50.41 | 50.01 | 50.35 | 50.35 | 0.46% | 4,363,265 |
| Sep 8, 2025 | 50.23 | 50.39 | 49.67 | 50.12 | 50.12 | -0.91% | 4,623,720 |
| Sep 5, 2025 | 49.56 | 50.75 | 49.43 | 50.58 | 50.58 | 1.96% | 5,353,084 |
| Sep 4, 2025 | 50.00 | 50.40 | 49.55 | 49.61 | 49.61 | -0.28% | 4,170,753 |
| Sep 3, 2025 | 48.93 | 49.78 | 48.92 | 49.75 | 49.75 | 0.87% | 5,291,700 |
| Sep 2, 2025 | 49.43 | 49.91 | 48.88 | 49.32 | 49.32 | -0.02% | 6,253,482 |
| Aug 29, 2025 | 48.60 | 49.34 | 48.51 | 49.33 | 49.33 | 1.84% | 4,881,050 |
| 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 | - | 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% | 6,247,174 |
| Aug 19, 2025 | 49.44 | 50.19 | 49.44 | 49.91 | 49.91 | 1.13% | 9,033,062 |
| Aug 18, 2025 | 49.53 | 49.84 | 49.24 | 49.35 | 49.35 | -0.60% | 6,257,169 |
| 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% | 4,985,474 |
| 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 |
| Aug 6, 2025 | 49.21 | 49.73 | 48.96 | 49.31 | 49.31 | 0.33% | 3,572,699 |
| Aug 5, 2025 | 49.11 | 49.63 | 48.75 | 49.15 | 49.15 | 0.27% | 4,670,925 |
| Aug 4, 2025 | 48.90 | 49.33 | 48.78 | 49.02 | 49.02 | 0.16% | 4,490,458 |
| Aug 1, 2025 | 49.58 | 49.99 | 48.75 | 48.94 | 48.94 | -0.08% | 5,271,271 |
| Jul 31, 2025 | 48.75 | 49.48 | 48.59 | 48.98 | 48.98 | -0.47% | 7,972,407 |
| Jul 30, 2025 | 50.03 | 50.17 | 49.01 | 49.21 | 49.21 | -1.62% | 7,302,491 |
| Jul 29, 2025 | 49.91 | 50.44 | 49.70 | 50.02 | 50.02 | 0.34% | 3,874,689 |
| Jul 28, 2025 | 50.64 | 50.66 | 49.80 | 49.85 | 49.85 | -2.39% | 5,920,765 |
| Jul 25, 2025 | 51.00 | 51.24 | 50.63 | 51.07 | 51.07 | 0.24% | 4,609,654 |
| Jul 24, 2025 | 51.11 | 51.36 | 50.77 | 50.95 | 50.95 | -0.62% | 6,056,692 |
| Jul 23, 2025 | 51.32 | 51.68 | 51.08 | 51.27 | 51.27 | 0.63% | 4,629,250 |
| Jul 22, 2025 | 49.26 | 50.99 | 49.21 | 50.95 | 50.95 | 3.60% | 6,098,764 |
| Jul 21, 2025 | 50.28 | 50.53 | 49.04 | 49.18 | 49.18 | -1.84% | 6,259,431 |
| Jul 18, 2025 | 50.55 | 50.76 | 50.08 | 50.10 | 50.10 | -0.38% | 4,325,960 |
| Jul 17, 2025 | 50.36 | 51.04 | 49.98 | 50.29 | 50.29 | 0.40% | 5,779,228 |
| Jul 16, 2025 | 49.95 | 50.27 | 49.62 | 50.09 | 50.09 | 0.16% | 5,896,021 |
| Jul 15, 2025 | 50.86 | 50.94 | 49.99 | 50.01 | 50.01 | -1.88% | 4,878,917 |
| Jul 14, 2025 | 51.48 | 51.70 | 50.73 | 50.97 | 50.97 | -1.18% | 5,316,786 |
| Jul 11, 2025 | 51.01 | 51.82 | 50.72 | 51.58 | 51.58 | 0.43% | 4,847,259 |
| Jul 10, 2025 | 50.23 | 51.73 | 49.86 | 51.36 | 51.36 | 0.31% | 7,258,405 |