MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GIS — General Mills, Inc.
NYSEGeneral Mills, Inc.
$32.01
+0.34(+1.07%)
- O
- 31.72
- H
- 32.24
- L
- 31.43
- V
- 13.79M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.01
Period Return-44.87%
Period High$58.45
Period Low$31.18
Avg Daily Volume7.73M
Total Trading Days365
GIS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.72 | $32.24 | $31.43 | $32.01 | +$0.34 | +1.07% | 13,786,031 | $32.00 | $31.43 $32.24 |
| Oct 1, 2026 | $32.17 | $32.24 | $31.18 | $31.67 | $-0.49 | -1.52% | 17,205,262 | $31.58 | $31.18 $32.24 |
| Sep 30, 2026 | $33.80 | $33.89 | $32.00 | $32.16 | $-1.66 | -4.91% | 12,767,905 | $32.58 | $32.00 $33.89 |
| Sep 29, 2026 | $33.33 | $34.09 | $33.28 | $33.82 | +$0.22 | +0.65% | 9,088,228 | $33.70 | $33.28 $34.09 |
| Sep 28, 2026 | $33.60 | $34.07 | $33.21 | $33.60 | $-0.04 | -0.12% | 10,934,389 | $33.72 | $33.21 $34.07 |
| Sep 25, 2026 | $34.76 | $34.89 | $33.60 | $33.64 | $-1.19 | -3.42% | 10,601,540 | $33.91 | $33.60 $34.89 |
| Sep 24, 2026 | $35.96 | $35.96 | $34.78 | $34.83 | $-0.99 | -2.76% | 12,543,910 | $35.00 | $34.78 $35.96 |
| Sep 23, 2026 | $35.74 | $36.00 | $34.55 | $35.82 | +$0.37 | +1.04% | 15,616,223 | $35.40 | $34.55 $36.00 |
| Sep 22, 2026 | $35.96 | $36.13 | $35.38 | $35.45 | +$0.04 | +0.11% | 10,440,764 | $35.62 | $35.38 $36.13 |
| Sep 21, 2026 | $36.27 | $36.53 | $35.41 | $35.41 | $-0.91 | -2.51% | 9,959,935 | $35.79 | $35.41 $36.53 |
| Sep 18, 2026 | $36.48 | $36.95 | $36.29 | $36.32 | $-0.34 | -0.93% | 16,390,562 | $36.47 | $36.29 $36.95 |
| Sep 17, 2026 | $36.99 | $37.21 | $36.50 | $36.66 | $-0.15 | -0.41% | 5,403,291 | $36.74 | $36.50 $37.21 |
| Sep 16, 2026 | $36.55 | $37.29 | $36.55 | $36.81 | +$0.23 | +0.63% | 6,317,899 | $36.92 | $36.55 $37.29 |
| Sep 15, 2026 | $36.11 | $36.79 | $35.87 | $36.58 | +$0.11 | +0.30% | 7,295,550 | $36.47 | $35.87 $36.79 |
| Sep 14, 2026 | $36.46 | $37.02 | $36.24 | $36.47 | +$0.62 | +1.73% | 9,941,282 | $36.56 | $36.24 $37.02 |
| Sep 11, 2026 | $36.35 | $36.43 | $35.61 | $35.85 | $-0.11 | -0.31% | 7,641,174 | $35.84 | $35.61 $36.43 |
| Sep 10, 2026 | $37.05 | $37.45 | $35.75 | $35.96 | $-1.13 | -3.05% | 9,670,163 | $36.06 | $35.75 $37.45 |
| Sep 9, 2026 | $37.87 | $37.96 | $36.93 | $37.09 | $-0.60 | -1.59% | 7,788,156 | $37.21 | $36.93 $37.96 |
| Sep 8, 2026 | $38.65 | $38.65 | $36.52 | $37.69 | $-0.60 | -1.57% | 12,321,043 | $37.42 | $36.52 $38.65 |
| Sep 4, 2026 | $39.00 | $39.10 | $38.28 | $38.29 | $-0.97 | -2.47% | 7,941,850 | $38.52 | $38.28 $39.10 |
| Sep 3, 2026 | $40.00 | $40.02 | $38.61 | $39.26 | $-1.32 | -3.25% | 13,045,559 | $39.09 | $38.61 $40.02 |
| Sep 2, 2026 | $41.22 | $41.34 | $40.54 | $40.58 | $-0.51 | -1.24% | 5,529,608 | $40.85 | $40.54 $41.34 |
| Sep 1, 2026 | $41.56 | $42.20 | $40.82 | $41.09 | $-0.11 | -0.27% | 9,610,298 | $41.32 | $40.82 $42.20 |
| Aug 31, 2026 | $41.28 | $41.93 | $41.10 | $41.20 | $-0.35 | -0.84% | 10,791,930 | $41.39 | $41.10 $41.93 |
| Aug 28, 2026 | $40.68 | $41.67 | $40.66 | $41.55 | +$1.11 | +2.74% | 8,926,547 | $41.41 | $40.66 $41.67 |
| Aug 27, 2026 | $39.52 | $40.76 | $39.27 | $40.44 | +$0.36 | +0.90% | 8,545,498 | $40.24 | $39.27 $40.76 |
| Aug 26, 2026 | $39.60 | $40.49 | $39.60 | $40.08 | +$0.30 | +0.75% | 9,072,571 | $40.17 | $39.60 $40.49 |
| Aug 25, 2026 | $40.61 | $40.84 | $39.60 | $39.78 | $-1.14 | -2.79% | 5,872,369 | $39.96 | $39.60 $40.84 |
| Aug 24, 2026 | $40.20 | $41.07 | $40.15 | $40.92 | +$0.95 | +2.38% | 9,300,225 | $40.85 | $40.15 $41.07 |
| Aug 21, 2026 | $39.60 | $40.09 | $39.29 | $39.97 | +$0.36 | +0.91% | 5,186,284 | $39.85 | $39.29 $40.09 |