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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	48	48.39	48.39	48.57	47.85	5.56M
October 16, 2025	47.9	47.71	47.71	48.66	47.48	5.22M
October 15, 2025	48.32	47.74	47.74	48.52	47.72	5.6M
October 14, 2025	48.01	48.58	48.58	48.91	47.71	5.85M
October 13, 2025	49.05	48.15	48.15	49.21	48.13	4.44M
October 10, 2025	48.8	49.34	49.34	49.41	48.59	5.87M
October 09, 2025	49.96	49.21	48.6	49.96	49.1	4.47M
October 08, 2025	50.9	49.75	49.13	50.93	49.66	5M
October 07, 2025	50.25	50.93	50.3	51.26	49.69	5.05M
October 06, 2025	50.36	50.18	49.56	50.95	50.03	5.99M
October 03, 2025	50.25	50.36	50.36	50.68	50.1	3.6M
October 02, 2025	50.5	50.32	50.32	51.03	50.19	4.29M
October 01, 2025	50.75	50.7	50.7	50.95	49.96	5.07M
September 30, 2025	49.77	50.42	50.42	50.49	49.6	4.77M
September 29, 2025	50.13	49.66	49.66	50.18	49.51	4.99M
September 26, 2025	49.58	50.09	50.09	50.11	49.5	5.01M
September 25, 2025	51.24	49.43	49.43	51.32	49.1	7.41M
September 24, 2025	50.56	51.11	51.11	51.33	50.51	6.02M
September 23, 2025	50.26	50.56	50.56	50.61	50.12	5.52M
September 22, 2025	50.47	50.07	50.07	50.52	49.67	8.41M
September 19, 2025	50.29	50.35	50.35	50.77	49.88	15.04M
September 18, 2025	48.95	49.85	49.85	50.35	48.85	7.31M
September 17, 2025	48.71	49.18	49.18	49.62	48.42	15.18M
September 16, 2025	49.1	49.56	49.56	49.77	48.84	8.13M
September 15, 2025	50	49.01	49.01	50.16	48.99	5.07M
September 12, 2025	50.43	49.92	49.92	50.45	49.87	4.34M
September 11, 2025	50.19	50.61	50.61	50.98	50.1	4.04M

General Mills, Inc. (GIS) NYSE