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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.93	44.62	44.62	45.06	44.54	5.11M
February 19, 2026	45.66	44.8	44.8	45.71	44.42	6.72M
February 18, 2026	44.34	45.36	45.36	45.55	43.93	8.94M
February 17, 2026	46.51	44.96	44.96	46.71	43.72	22.12M
February 13, 2026	48.56	48.34	48.34	48.74	47.58	5.77M
February 12, 2026	48.95	48.58	48.58	49.59	48.4	6.39M
February 11, 2026	47.91	49.01	49.01	49.05	47.03	9.85M
February 10, 2026	48.11	48.66	48.66	48.88	48.05	4.91M
February 09, 2026	48	48.1	48.1	48.28	47.23	4.49M
February 06, 2026	48.32	47.87	47.87	48.87	47.65	6.09M
February 05, 2026	49.18	48.37	48.37	49.29	47.76	6.5M
February 04, 2026	46.8	48.5	48.5	48.72	46.41	12.14M
February 03, 2026	45.2	46.5	46.5	46.79	45.12	9.9M
February 02, 2026	46.75	45.62	45.62	46.77	45.18	9.46M
January 30, 2026	44.72	46.26	46.26	46.28	44.43	9.62M
January 29, 2026	44.39	44.43	44.43	45.1	44.24	7.54M
January 28, 2026	44.58	44.35	44.35	45.19	44.01	6.38M
January 27, 2026	44.5	44.71	44.71	45.15	44.46	6.79M
January 26, 2026	44.67	44.63	44.63	44.87	44.29	7M
January 23, 2026	44.38	44.56	44.56	44.88	44.31	6.13M
January 22, 2026	43.84	44.49	44.49	44.78	43.82	5.66M
January 21, 2026	44.23	43.98	43.98	44.32	43.43	8.44M
January 20, 2026	44.5	44.45	44.45	44.71	43.93	9.04M
January 16, 2026	45.27	44.51	44.51	45.35	44.31	7.27M
January 15, 2026	45.35	45.6	45.6	45.72	44.9	7.19M
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

General Mills, Inc. (GIS) NYSE