General Mills, Inc. - GIS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	44.35	45.62	45.62	45.79	44.35	7.43M
January 13, 2026	43.48	44.27	44.27	44.34	43.34	7.22M
January 12, 2026	44.58	43.48	43.48	44.58	43.45	12.6M
January 09, 2026	43.4	44.6	44.6	44.68	43.38	8.69M
January 08, 2026	43	43.92	43.31	44.18	42.79	10.58M
January 07, 2026	43.96	42.95	42.35	44.18	42.94	10.38M
January 06, 2026	44.37	43.84	43.23	44.42	43.8	11.06M
January 05, 2026	45.54	44.37	43.75	45.57	44.35	12.01M
January 02, 2026	46.48	45.72	45.08	46.49	45.61	8.4M
December 31, 2025	46.6	46.5	45.85	46.74	46.44	4.3M
December 30, 2025	46.95	46.67	46.02	47.21	46.64	5.21M
December 29, 2025	47.24	46.92	46.27	47.31	46.84	5.96M
December 26, 2025	46.95	47.05	47.05	47.28	46.82	3.91M
December 24, 2025	46.8	47	47	47.04	46.63	2.28M
December 23, 2025	47.35	46.64	46.64	47.36	46.45	8.55M
December 22, 2025	47.5	47.4	47.4	47.72	47.12	7.54M
December 19, 2025	48.75	47.86	47.86	48.75	47.76	13.42M
December 18, 2025	48.48	48.71	48.71	49.25	48.36	8.11M
December 17, 2025	48	48.61	48.61	48.87	47.23	15.92M
December 16, 2025	47.24	47.02	47.02	47.39	46.65	9.21M
December 15, 2025	46.86	47.06	47.06	47.15	46.7	6.93M
December 12, 2025	46.4	46.69	46.69	46.88	46.3	6.37M
December 11, 2025	45.94	46.23	46.23	46.7	45.74	8.04M
December 10, 2025	45.71	45.71	45.71	46.11	45.54	8.2M
December 09, 2025	46.14	45.64	45.64	46.31	45.49	5.7M
December 08, 2025	45.89	45.96	45.96	46.12	45.15	5.84M
December 05, 2025	45.94	45.93	45.93	46.34	45.68	5.47M
December 04, 2025	46.43	45.98	45.98	46.67	45.8	6.07M
December 03, 2025	46.1	46.2	46.2	46.8	45.92	5.76M
December 02, 2025	46.96	45.93	45.93	46.96	45.6	6.95M
December 01, 2025	47.3	47.07	47.07	47.49	46.75	5.56M
November 28, 2025	47.17	47.35	47.35	47.54	47.11	1.95M
November 26, 2025	47.03	47.17	47.17	47.39	46.81	3.88M
November 25, 2025	47.15	46.95	46.95	47.7	46.68	4.8M
November 24, 2025	48.15	46.95	46.95	48.3	46.67	11.54M
November 21, 2025	48	48.33	48.33	49.09	47.63	7.44M
November 20, 2025	47.56	47.81	47.81	47.93	47.41	5.79M
November 19, 2025	47.3	47.63	47.63	47.95	47.25	5.46M
November 18, 2025	47.09	47.69	47.69	47.84	46.82	6.07M
November 17, 2025	47.4	46.97	46.97	47.4	46.71	5.39M
November 14, 2025	47.86	47.41	47.41	48.09	46.91	5.81M
November 13, 2025	46.56	47.33	47.33	47.74	46.47	7.67M
November 12, 2025	46.78	46.5	46.5	46.88	46.33	5.52M
November 11, 2025	46.61	46.65	46.65	46.91	46.36	5.53M
November 10, 2025	46.79	46.22	46.22	46.85	46.04	4.78M
November 07, 2025	46.13	46.88	46.88	47.32	45.94	6.27M
November 06, 2025	46.32	45.98	45.98	46.95	45.96	6.11M
November 05, 2025	46.33	46.39	46.39	46.54	45.8	5.41M
November 04, 2025	46.61	46.38	46.38	46.72	46.11	5.28M
November 03, 2025	46.45	46.43	46.43	46.65	45.94	7.77M
October 31, 2025	46.66	46.61	46.61	46.84	46.21	6.76M
October 30, 2025	46.61	47.05	47.05	47.26	46.53	5.91M
October 29, 2025	47.7	46.57	46.57	48.03	46.46	8.08M
October 28, 2025	47.99	48.05	48.05	48.52	47.84	6.62M
October 27, 2025	47.43	48.29	48.29	48.32	47.32	7.59M
October 24, 2025	47.87	47.41	47.41	48.06	47.27	5.09M
October 23, 2025	49.11	47.93	47.93	49.16	47.9	4.79M
October 22, 2025	48.51	49.18	49.18	49.71	48.36	5.55M
October 21, 2025	48.82	48.57	48.57	48.94	48.52	4.99M
October 20, 2025	48.46	48.81	48.81	49.06	48.3	5.36M

General Mills, Inc. (GIS) NYSE