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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	49.56	50.58	50.58	50.75	49.44	5.35M
September 04, 2025	50	49.61	49.61	50.4	49.55	4.17M
September 03, 2025	48.93	49.75	49.75	49.78	48.92	5.29M
September 02, 2025	49.43	49.32	49.32	49.91	48.87	6.25M
August 29, 2025	48.6	49.33	49.33	49.34	48.51	4.88M
August 28, 2025	49.25	48.44	48.44	49.28	48.29	6.72M
August 27, 2025	49.25	49.25	49.25	49.51	48.99	5.67M
August 26, 2025	49.2	49.25	49.25	49.28	48.94	10.99M
August 25, 2025	49.99	49.33	49.33	50.38	49.15	4.71M
August 22, 2025	50.1	50.18	50.18	50.53	49.77	3.87M
August 21, 2025	49.58	49.81	49.81	49.87	49.25	3.83M
August 20, 2025	49.81	49.64	49.64	50.62	49.43	6.25M
August 19, 2025	49.44	49.91	49.91	50.19	49.44	9.03M
August 18, 2025	49.53	49.35	49.35	49.84	49.24	6.22M
August 15, 2025	49.89	49.65	49.65	49.99	49.23	6.92M
August 14, 2025	49.54	49.67	49.67	49.83	49.19	4.99M
August 13, 2025	49.1	49.73	49.73	49.93	48.96	4.11M
August 12, 2025	49.35	49.16	49.16	49.75	48.95	6.28M
August 11, 2025	49.88	49.35	49.35	50.17	48.93	4.75M
August 08, 2025	50.16	49.83	49.83	50.5	49.48	3.78M
August 07, 2025	49.45	50.15	50.15	50.33	49.32	5.57M
August 06, 2025	49.21	49.31	49.31	49.73	48.96	3.57M
August 05, 2025	49.11	49.15	49.15	49.63	48.75	4.64M
August 04, 2025	48.9	49.02	49.02	49.33	48.78	4.49M
August 01, 2025	49.58	48.94	48.94	49.99	48.75	5.27M
July 31, 2025	48.75	48.98	48.98	49.48	48.59	7.97M
July 30, 2025	50.03	49.21	49.21	50.17	49.01	7.3M
July 29, 2025	49.91	50.02	50.02	50.44	49.7	3.87M
July 28, 2025	50.64	49.85	49.85	50.66	49.8	5.92M
July 25, 2025	51	51.07	51.07	51.24	50.63	4.61M
July 24, 2025	51.11	50.95	50.95	51.36	50.77	6.06M
July 23, 2025	51.32	51.27	51.27	51.68	51.08	4.63M
July 22, 2025	49.26	50.95	50.95	50.99	49.21	6.1M
July 21, 2025	50.28	49.18	49.18	50.53	49.04	6.26M
July 18, 2025	50.55	50.1	50.1	50.76	50.08	4.33M
July 17, 2025	50.36	50.29	50.29	51.04	49.98	5.78M
July 16, 2025	49.95	50.09	50.09	50.27	49.62	5.9M
July 15, 2025	50.86	50.01	50.01	50.94	49.99	4.88M
July 14, 2025	51.48	50.97	50.97	51.7	50.73	5.32M
July 11, 2025	51.01	51.58	51.58	51.82	50.72	4.85M
July 10, 2025	50.23	51.36	51.36	51.73	49.86	7.26M
July 09, 2025	51.85	51.2	51.2	52.07	50.84	5.65M
July 08, 2025	51.64	51.84	51.84	52.51	51.41	4.97M
July 07, 2025	53.02	51.84	51.84	53.25	51.63	8.13M
July 03, 2025	53.91	53.15	53.15	54.02	52.91	3.6M
July 02, 2025	53.27	53.83	53.83	54.18	53.02	9.18M
July 01, 2025	51.79	53.19	53.19	53.85	51.76	8.65M
June 30, 2025	50.63	51.81	51.81	51.89	50.5	7.56M
June 27, 2025	50.48	50.52	50.52	51.01	50.19	9.01M
June 26, 2025	51.06	50.37	50.37	52.06	50.24	7.69M
June 25, 2025	52.05	50.68	50.68	53.19	50.66	13.28M
June 24, 2025	53.29	53.41	53.41	53.69	53.06	6.9M
June 23, 2025	53.2	53.47	53.47	53.77	52.83	6.47M
June 20, 2025	53.16	52.99	52.99	53.48	52.64	9.88M
June 18, 2025	53.03	52.96	52.96	53.23	52.67	6.75M
June 17, 2025	53.5	53.08	53.08	54.05	52.98	5.87M
June 16, 2025	53.79	53.53	53.53	53.88	52.98	3.92M
June 13, 2025	54.71	53.56	53.56	55.13	53.37	4.34M
June 12, 2025	54.34	54.74	54.74	54.75	53.61	3.88M
June 11, 2025	54.67	54.23	54.23	54.67	53.96	4.23M

General Mills, Inc. (GIS) NYSE