General Mills, Inc. (GIS)
NYSE: GIS · Real-Time Price · USD
45.93
-0.05 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
45.98
+0.05 (0.11%)
After-hours: Dec 5, 2025, 7:57 PM EST
General Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.94 | 46.34 | 45.68 | 45.93 | 45.93 | -0.11% | 5,447,786 |
| Dec 4, 2025 | 46.43 | 46.67 | 45.80 | 45.98 | 45.98 | -0.48% | 5,939,166 |
| Dec 3, 2025 | 46.10 | 46.80 | 45.92 | 46.20 | 46.20 | 0.59% | 5,756,319 |
| Dec 2, 2025 | 46.96 | 46.96 | 45.60 | 45.93 | 45.93 | -2.42% | 6,932,370 |
| Dec 1, 2025 | 47.30 | 47.49 | 46.75 | 47.07 | 47.07 | -0.59% | 5,560,814 |
| Nov 28, 2025 | 47.17 | 47.54 | 47.11 | 47.35 | 47.35 | 0.38% | 1,933,393 |
| Nov 26, 2025 | 47.03 | 47.39 | 46.81 | 47.17 | 47.17 | 0.47% | 3,873,511 |
| Nov 25, 2025 | 47.15 | 47.70 | 46.68 | 46.95 | 46.95 | - | 4,790,402 |
| Nov 24, 2025 | 48.15 | 48.30 | 46.67 | 46.95 | 46.95 | -2.86% | 11,491,487 |
| Nov 21, 2025 | 48.00 | 49.09 | 47.63 | 48.33 | 48.33 | 1.09% | 7,428,012 |
| Nov 20, 2025 | 47.56 | 47.93 | 47.41 | 47.81 | 47.81 | 0.38% | 5,785,907 |
| Nov 19, 2025 | 47.30 | 47.95 | 47.25 | 47.63 | 47.63 | -0.13% | 5,459,644 |
| Nov 18, 2025 | 47.09 | 47.84 | 46.82 | 47.69 | 47.69 | 1.53% | 6,071,848 |
| Nov 17, 2025 | 47.40 | 47.40 | 46.71 | 46.97 | 46.97 | -0.93% | 5,385,360 |
| Nov 14, 2025 | 47.86 | 48.09 | 46.91 | 47.41 | 47.41 | 0.17% | 5,811,231 |
| Nov 13, 2025 | 46.56 | 47.74 | 46.47 | 47.33 | 47.33 | 1.78% | 7,670,634 |
| Nov 12, 2025 | 46.78 | 46.88 | 46.34 | 46.50 | 46.50 | -0.32% | 5,622,591 |
| Nov 11, 2025 | 46.61 | 46.91 | 46.36 | 46.65 | 46.65 | 0.93% | 5,525,624 |
| Nov 10, 2025 | 46.79 | 46.85 | 46.04 | 46.22 | 46.22 | -1.41% | 4,784,389 |
| Nov 7, 2025 | 46.13 | 47.32 | 45.94 | 46.88 | 46.88 | 1.96% | 6,267,927 |
| Nov 6, 2025 | 46.32 | 46.95 | 45.96 | 45.98 | 45.98 | -0.88% | 6,110,466 |
| Nov 5, 2025 | 46.33 | 46.54 | 45.80 | 46.39 | 46.39 | 0.02% | 5,408,548 |
| Nov 4, 2025 | 46.61 | 46.72 | 46.11 | 46.38 | 46.38 | -0.11% | 5,281,753 |
| Nov 3, 2025 | 46.45 | 46.65 | 45.94 | 46.43 | 46.43 | -0.39% | 7,765,530 |
| Oct 31, 2025 | 46.66 | 46.84 | 46.21 | 46.61 | 46.61 | -0.94% | 6,762,001 |
| Oct 30, 2025 | 46.61 | 47.26 | 46.53 | 47.05 | 47.05 | 1.03% | 5,910,726 |
| Oct 29, 2025 | 47.70 | 48.03 | 46.46 | 46.57 | 46.57 | -3.08% | 8,082,315 |
| Oct 28, 2025 | 47.99 | 48.52 | 47.84 | 48.05 | 48.05 | -0.50% | 6,617,555 |
| Oct 27, 2025 | 47.43 | 48.32 | 47.32 | 48.29 | 48.29 | 1.86% | 7,592,300 |
| Oct 24, 2025 | 47.87 | 48.06 | 47.27 | 47.41 | 47.41 | -1.08% | 5,085,644 |
| Oct 23, 2025 | 49.11 | 49.16 | 47.90 | 47.93 | 47.93 | -2.54% | 4,809,059 |
| Oct 22, 2025 | 48.51 | 49.71 | 48.36 | 49.18 | 49.18 | 1.26% | 5,553,354 |
| Oct 21, 2025 | 48.82 | 48.94 | 48.52 | 48.57 | 48.57 | -0.49% | 4,990,639 |
| Oct 20, 2025 | 48.46 | 49.06 | 48.30 | 48.81 | 48.81 | 0.87% | 5,357,343 |
| Oct 17, 2025 | 48.00 | 48.57 | 47.85 | 48.39 | 48.39 | 1.43% | 5,563,129 |
| Oct 16, 2025 | 47.90 | 48.66 | 47.48 | 47.71 | 47.71 | -0.06% | 5,215,017 |
| Oct 15, 2025 | 48.32 | 48.52 | 47.72 | 47.74 | 47.74 | -1.73% | 5,596,786 |
| Oct 14, 2025 | 48.01 | 48.91 | 47.71 | 48.58 | 48.58 | 0.89% | 5,846,554 |
| Oct 13, 2025 | 49.05 | 49.21 | 48.13 | 48.15 | 48.15 | -2.41% | 4,438,678 |
| Oct 10, 2025 | 48.80 | 49.41 | 48.59 | 49.34 | 49.34 | 0.26% | 5,867,046 |
| Oct 9, 2025 | 49.96 | 49.96 | 49.10 | 49.21 | 48.60 | -1.09% | 4,472,745 |
| Oct 8, 2025 | 50.90 | 50.93 | 49.66 | 49.75 | 49.13 | -2.32% | 4,995,929 |
| Oct 7, 2025 | 50.25 | 51.26 | 49.69 | 50.93 | 50.30 | 1.49% | 5,050,639 |
| Oct 6, 2025 | 50.36 | 50.95 | 50.03 | 50.18 | 49.56 | -0.36% | 5,988,957 |
| Oct 3, 2025 | 50.25 | 50.68 | 50.10 | 50.36 | 49.74 | 0.08% | 3,599,689 |
| Oct 2, 2025 | 50.50 | 51.03 | 50.19 | 50.32 | 49.70 | -0.75% | 4,289,772 |
| Oct 1, 2025 | 50.75 | 50.95 | 49.96 | 50.70 | 50.07 | 0.56% | 5,067,473 |
| Sep 30, 2025 | 49.77 | 50.49 | 49.60 | 50.42 | 49.80 | 1.53% | 4,773,799 |
| Sep 29, 2025 | 50.13 | 50.18 | 49.51 | 49.66 | 49.04 | -0.86% | 4,991,124 |
| Sep 26, 2025 | 49.58 | 50.11 | 49.50 | 50.09 | 49.47 | 1.34% | 5,011,418 |
| Sep 25, 2025 | 51.24 | 51.32 | 49.10 | 49.43 | 48.82 | -3.29% | 7,408,782 |
| Sep 24, 2025 | 50.56 | 51.33 | 50.51 | 51.11 | 50.48 | 1.09% | 6,023,573 |
| Sep 23, 2025 | 50.26 | 50.61 | 50.12 | 50.56 | 49.93 | 0.98% | 5,522,509 |
| Sep 22, 2025 | 50.47 | 50.52 | 49.67 | 50.07 | 49.45 | -0.56% | 8,413,818 |
| Sep 19, 2025 | 50.29 | 50.77 | 49.88 | 50.35 | 49.73 | 1.00% | 15,036,994 |
| Sep 18, 2025 | 48.95 | 50.35 | 48.85 | 49.85 | 49.23 | 1.36% | 7,310,216 |
| Sep 17, 2025 | 48.71 | 49.62 | 48.42 | 49.18 | 48.57 | -0.77% | 15,178,835 |
| Sep 16, 2025 | 49.10 | 49.77 | 48.84 | 49.56 | 48.95 | 1.12% | 8,132,774 |
| Sep 15, 2025 | 50.00 | 50.16 | 48.99 | 49.01 | 48.40 | -1.82% | 5,071,603 |
| Sep 12, 2025 | 50.43 | 50.45 | 49.87 | 49.92 | 49.30 | -1.36% | 4,340,617 |
| Sep 11, 2025 | 50.19 | 50.98 | 50.10 | 50.61 | 49.98 | 1.20% | 4,036,627 |
| Sep 10, 2025 | 50.04 | 50.21 | 49.43 | 50.01 | 49.39 | -0.68% | 5,180,910 |
| Sep 9, 2025 | 50.13 | 50.41 | 50.01 | 50.35 | 49.73 | 0.46% | 4,363,265 |
| Sep 8, 2025 | 50.23 | 50.39 | 49.67 | 50.12 | 49.50 | -0.91% | 4,623,720 |
| Sep 5, 2025 | 49.56 | 50.75 | 49.43 | 50.58 | 49.95 | 1.96% | 5,353,084 |
| Sep 4, 2025 | 50.00 | 50.40 | 49.55 | 49.61 | 49.00 | -0.28% | 4,170,753 |
| Sep 3, 2025 | 48.93 | 49.78 | 48.92 | 49.75 | 49.13 | 0.87% | 5,293,825 |
| Sep 2, 2025 | 49.43 | 49.91 | 48.88 | 49.32 | 48.71 | -0.02% | 6,253,482 |
| Aug 29, 2025 | 48.60 | 49.34 | 48.51 | 49.33 | 48.72 | 1.84% | 4,881,050 |
| Aug 28, 2025 | 49.25 | 49.28 | 48.29 | 48.44 | 47.84 | -1.64% | 6,716,833 |
| Aug 27, 2025 | 49.25 | 49.51 | 48.99 | 49.25 | 48.64 | - | 5,671,515 |
| Aug 26, 2025 | 49.20 | 49.28 | 48.94 | 49.25 | 48.64 | -0.16% | 10,987,875 |
| Aug 25, 2025 | 49.99 | 50.38 | 49.15 | 49.33 | 48.72 | -1.69% | 4,710,212 |
| Aug 22, 2025 | 50.10 | 50.53 | 49.77 | 50.18 | 49.56 | 0.74% | 3,871,887 |
| Aug 21, 2025 | 49.58 | 49.87 | 49.25 | 49.81 | 49.19 | 0.34% | 3,830,180 |
| Aug 20, 2025 | 49.81 | 50.62 | 49.43 | 49.64 | 49.02 | -0.54% | 6,247,174 |
| Aug 19, 2025 | 49.44 | 50.19 | 49.44 | 49.91 | 49.29 | 1.13% | 9,033,062 |
| Aug 18, 2025 | 49.53 | 49.84 | 49.24 | 49.35 | 48.74 | -0.60% | 6,257,169 |
| Aug 15, 2025 | 49.89 | 49.99 | 49.23 | 49.65 | 49.03 | -0.04% | 6,920,622 |
| Aug 14, 2025 | 49.54 | 49.83 | 49.19 | 49.67 | 49.05 | -0.12% | 4,985,474 |
| Aug 13, 2025 | 49.10 | 49.93 | 48.96 | 49.73 | 49.11 | 1.16% | 4,113,800 |
| Aug 12, 2025 | 49.35 | 49.75 | 48.95 | 49.16 | 48.55 | -0.39% | 6,278,883 |
| Aug 11, 2025 | 49.88 | 50.17 | 48.93 | 49.35 | 48.74 | -0.96% | 4,747,832 |
| Aug 8, 2025 | 50.16 | 50.50 | 49.48 | 49.83 | 49.21 | -0.64% | 3,781,822 |
| Aug 7, 2025 | 49.45 | 50.33 | 49.32 | 50.15 | 49.53 | 1.70% | 5,573,045 |
| Aug 6, 2025 | 49.21 | 49.73 | 48.96 | 49.31 | 48.70 | 0.33% | 3,572,699 |
| Aug 5, 2025 | 49.11 | 49.63 | 48.75 | 49.15 | 48.54 | 0.27% | 4,670,925 |
| Aug 4, 2025 | 48.90 | 49.33 | 48.78 | 49.02 | 48.41 | 0.16% | 4,490,458 |
| Aug 1, 2025 | 49.58 | 49.99 | 48.75 | 48.94 | 48.33 | -0.08% | 5,271,271 |
| Jul 31, 2025 | 48.75 | 49.48 | 48.59 | 48.98 | 48.37 | -0.47% | 7,972,407 |
| Jul 30, 2025 | 50.03 | 50.17 | 49.01 | 49.21 | 48.60 | -1.62% | 7,302,491 |
| Jul 29, 2025 | 49.91 | 50.44 | 49.70 | 50.02 | 49.40 | 0.34% | 3,874,689 |
| Jul 28, 2025 | 50.64 | 50.66 | 49.80 | 49.85 | 49.23 | -2.39% | 5,920,765 |
| Jul 25, 2025 | 51.00 | 51.24 | 50.63 | 51.07 | 50.44 | 0.24% | 4,609,654 |
| Jul 24, 2025 | 51.11 | 51.36 | 50.77 | 50.95 | 50.32 | -0.62% | 6,056,692 |
| Jul 23, 2025 | 51.32 | 51.68 | 51.08 | 51.27 | 50.63 | 0.63% | 4,629,250 |
| Jul 22, 2025 | 49.26 | 50.99 | 49.21 | 50.95 | 50.32 | 3.60% | 6,098,764 |
| Jul 21, 2025 | 50.28 | 50.53 | 49.04 | 49.18 | 48.57 | -1.84% | 6,259,431 |
| Jul 18, 2025 | 50.55 | 50.76 | 50.08 | 50.10 | 49.48 | -0.38% | 4,325,960 |
| Jul 17, 2025 | 50.36 | 51.04 | 49.98 | 50.29 | 49.67 | 0.40% | 5,779,228 |