General Mills, Inc.GISNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $45.00 | $45.16 | $44.39 | $44.54 | 5.76M |
| 3/2/2026 | $45.10 | $45.59 | $44.69 | $45.12 | 5.72M |
| 2/27/2026 | $45.15 | $45.57 | $44.92 | $45.23 | 7.84M |
| 2/26/2026 | $44.82 | $45.08 | $44.43 | $44.93 | 5.81M |
| 2/25/2026 | $45.19 | $45.56 | $43.98 | $44.54 | 8.43M |
| 2/24/2026 | $45.56 | $46.00 | $44.91 | $45.42 | 5.79M |
| 2/23/2026 | $44.01 | $45.66 | $43.92 | $45.38 | 6.84M |
| 2/20/2026 | $44.93 | $45.06 | $44.54 | $44.62 | 5.11M |
| 2/19/2026 | $45.66 | $45.71 | $44.42 | $44.80 | 6.72M |
| 2/18/2026 | $44.34 | $45.55 | $43.93 | $45.36 | 8.94M |
| 2/17/2026 | $46.51 | $46.71 | $43.72 | $44.96 | 22.12M |
| 2/13/2026 | $48.56 | $48.74 | $47.58 | $48.34 | 5.77M |
| 2/12/2026 | $48.95 | $49.59 | $48.40 | $48.58 | 6.39M |
| 2/11/2026 | $47.91 | $49.05 | $47.03 | $49.01 | 9.85M |
| 2/10/2026 | $48.11 | $48.88 | $48.05 | $48.66 | 4.91M |
| 2/9/2026 | $47.94 | $48.28 | $47.23 | $48.10 | 4.60M |
| 2/6/2026 | $48.32 | $48.87 | $47.65 | $47.87 | 6.09M |
| 2/5/2026 | $49.18 | $49.29 | $47.76 | $48.37 | 6.50M |
| 2/4/2026 | $46.80 | $48.72 | $46.41 | $48.50 | 12.14M |
| 2/3/2026 | $45.20 | $46.79 | $45.12 | $46.50 | 9.90M |
| 2/2/2026 | $46.75 | $46.77 | $45.18 | $45.62 | 9.46M |
| 1/30/2026 | $44.72 | $46.28 | $44.43 | $46.26 | 9.62M |
| 1/29/2026 | $44.39 | $45.10 | $44.24 | $44.43 | 7.54M |
| 1/28/2026 | $44.58 | $45.19 | $44.01 | $44.35 | 6.38M |
| 1/27/2026 | $44.50 | $45.15 | $44.46 | $44.71 | 6.79M |
| 1/26/2026 | $44.67 | $44.87 | $44.29 | $44.63 | 7.00M |
| 1/23/2026 | $44.38 | $44.88 | $44.31 | $44.56 | 6.13M |
| 1/22/2026 | $43.84 | $44.78 | $43.82 | $44.49 | 5.66M |
| 1/21/2026 | $44.23 | $44.32 | $43.43 | $43.98 | 8.44M |
| 1/20/2026 | $44.50 | $44.71 | $43.93 | $44.45 | 9.04M |
| 1/16/2026 | $45.27 | $45.35 | $44.31 | $44.51 | 7.27M |
| 1/15/2026 | $45.35 | $45.72 | $44.90 | $45.60 | 7.19M |
| 1/14/2026 | $44.35 | $45.79 | $44.35 | $45.62 | 8.69M |
| 1/13/2026 | $43.48 | $44.34 | $43.34 | $44.27 | 8.49M |
| 1/12/2026 | $44.58 | $44.58 | $43.45 | $43.48 | 12.60M |
| 1/9/2026 | $43.40 | $44.68 | $43.38 | $44.60 | 8.69M |
| 1/8/2026 | $43.00 | $44.18 | $42.79 | $43.92 | 10.58M |
| 1/7/2026 | $43.96 | $44.18 | $42.94 | $42.95 | 10.38M |
| 1/6/2026 | $44.37 | $44.42 | $43.80 | $43.84 | 11.06M |
| 1/5/2026 | $45.54 | $45.57 | $44.35 | $44.37 | 12.01M |
| 1/2/2026 | $46.48 | $46.49 | $45.61 | $45.72 | 8.39M |
| 12/31/2025 | $46.60 | $46.74 | $46.44 | $46.50 | 4.30M |
| 12/30/2025 | $46.95 | $47.21 | $46.64 | $46.67 | 5.21M |
| 12/29/2025 | $47.24 | $47.31 | $46.84 | $46.92 | 5.96M |
| 12/26/2025 | $46.95 | $47.28 | $46.82 | $47.05 | 3.91M |
| 12/24/2025 | $46.80 | $47.04 | $46.63 | $47.00 | 2.28M |
| 12/23/2025 | $47.35 | $47.36 | $46.45 | $46.64 | 8.55M |
| 12/22/2025 | $47.50 | $47.72 | $47.12 | $47.40 | 7.54M |
| 12/19/2025 | $48.75 | $48.75 | $47.76 | $47.86 | 13.42M |
| 12/18/2025 | $48.48 | $49.25 | $48.36 | $48.71 | 8.11M |
| 12/17/2025 | $48.00 | $48.87 | $47.23 | $48.61 | 15.92M |
| 12/16/2025 | $47.24 | $47.39 | $46.65 | $47.02 | 9.21M |
| 12/15/2025 | $46.86 | $47.15 | $46.70 | $47.06 | 6.93M |
| 12/12/2025 | $46.40 | $46.88 | $46.30 | $46.69 | 6.37M |
| 12/11/2025 | $45.94 | $46.70 | $45.74 | $46.23 | 8.04M |
| 12/10/2025 | $45.71 | $46.11 | $45.54 | $45.71 | 8.20M |
| 12/9/2025 | $46.14 | $46.31 | $45.49 | $45.64 | 5.70M |
| 12/8/2025 | $45.89 | $46.12 | $45.15 | $45.96 | 5.84M |
| 12/5/2025 | $45.94 | $46.34 | $45.68 | $45.93 | 5.47M |
| 12/4/2025 | $46.43 | $46.67 | $45.80 | $45.98 | 6.07M |