General Mills, Inc. (GIS)
NYSE: GIS · Real-Time Price · USD
43.40
-0.89 (-2.01%)
At close: Mar 9, 2026, 4:00 PM EDT
43.48
+0.08 (0.17%)
After-hours: Mar 9, 2026, 4:50 PM EDT
General Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.15 | 44.30 | 43.49 | 43.90 | - | -0.89% | 5,881,270 |
| Mar 6, 2026 | 43.60 | 44.44 | 43.07 | 44.29 | 44.29 | 1.65% | 6,648,048 |
| Mar 5, 2026 | 43.56 | 44.04 | 43.14 | 43.57 | 43.57 | 0.02% | 7,707,898 |
| Mar 4, 2026 | 44.50 | 44.61 | 43.31 | 43.56 | 43.56 | -2.20% | 8,086,592 |
| Mar 3, 2026 | 45.00 | 45.17 | 44.39 | 44.54 | 44.54 | -1.29% | 5,754,277 |
| Mar 2, 2026 | 45.10 | 45.59 | 44.69 | 45.12 | 45.12 | -0.24% | 5,705,095 |
| Feb 27, 2026 | 45.15 | 45.57 | 44.92 | 45.23 | 45.23 | 0.67% | 7,662,744 |
| Feb 26, 2026 | 44.82 | 45.08 | 44.43 | 44.93 | 44.93 | 0.88% | 5,762,994 |
| Feb 25, 2026 | 45.19 | 45.56 | 43.98 | 44.54 | 44.54 | -1.94% | 8,403,474 |
| Feb 24, 2026 | 45.56 | 46.00 | 44.91 | 45.42 | 45.42 | 0.09% | 5,316,486 |
| Feb 23, 2026 | 44.01 | 45.66 | 43.92 | 45.38 | 45.38 | 1.70% | 6,838,310 |
| Feb 20, 2026 | 44.93 | 45.06 | 44.54 | 44.62 | 44.62 | -0.40% | 5,110,217 |
| Feb 19, 2026 | 45.66 | 45.71 | 44.42 | 44.80 | 44.80 | -1.23% | 6,710,010 |
| Feb 18, 2026 | 44.34 | 45.55 | 43.93 | 45.36 | 45.36 | 0.89% | 8,943,274 |
| Feb 17, 2026 | 46.51 | 46.71 | 43.72 | 44.96 | 44.96 | -6.99% | 22,097,746 |
| Feb 13, 2026 | 48.56 | 48.74 | 47.58 | 48.34 | 48.34 | -0.49% | 5,767,240 |
| Feb 12, 2026 | 48.95 | 49.59 | 48.40 | 48.58 | 48.58 | -0.88% | 6,359,760 |
| Feb 11, 2026 | 47.91 | 49.05 | 47.03 | 49.01 | 49.01 | 0.72% | 9,839,684 |
| Feb 10, 2026 | 48.11 | 48.88 | 48.05 | 48.66 | 48.66 | 1.16% | 4,908,260 |
| Feb 9, 2026 | 47.94 | 48.28 | 47.23 | 48.10 | 48.10 | 0.48% | 4,590,939 |
| Feb 6, 2026 | 48.32 | 48.87 | 47.65 | 47.87 | 47.87 | -1.03% | 6,085,567 |
| Feb 5, 2026 | 49.18 | 49.29 | 47.76 | 48.37 | 48.37 | -0.27% | 6,481,752 |
| Feb 4, 2026 | 46.80 | 48.72 | 46.41 | 48.50 | 48.50 | 4.30% | 12,122,970 |
| Feb 3, 2026 | 45.20 | 46.79 | 45.12 | 46.50 | 46.50 | 1.93% | 9,526,683 |
| Feb 2, 2026 | 46.75 | 46.77 | 45.18 | 45.62 | 45.62 | -1.38% | 9,458,027 |
| Jan 30, 2026 | 44.72 | 46.28 | 44.43 | 46.26 | 46.26 | 4.12% | 9,567,444 |
| Jan 29, 2026 | 44.39 | 45.10 | 44.24 | 44.43 | 44.43 | 0.18% | 7,536,495 |
| Jan 28, 2026 | 44.58 | 45.19 | 44.01 | 44.35 | 44.35 | -0.81% | 6,375,897 |
| Jan 27, 2026 | 44.50 | 45.15 | 44.46 | 44.71 | 44.71 | 0.18% | 6,787,124 |
| Jan 26, 2026 | 44.67 | 44.87 | 44.29 | 44.63 | 44.63 | 0.16% | 6,983,350 |
| Jan 23, 2026 | 44.38 | 44.88 | 44.31 | 44.56 | 44.56 | 0.16% | 6,131,438 |
| Jan 22, 2026 | 43.84 | 44.78 | 43.82 | 44.49 | 44.49 | 1.16% | 5,661,413 |
| Jan 21, 2026 | 44.23 | 44.32 | 43.43 | 43.98 | 43.98 | -1.06% | 8,431,694 |
| Jan 20, 2026 | 44.50 | 44.71 | 43.93 | 44.45 | 44.45 | -0.13% | 9,032,858 |
| Jan 16, 2026 | 45.27 | 45.35 | 44.31 | 44.51 | 44.51 | -2.39% | 7,088,583 |
| Jan 15, 2026 | 45.35 | 45.72 | 44.90 | 45.60 | 45.60 | -0.04% | 7,184,709 |
| Jan 14, 2026 | 44.35 | 45.79 | 44.35 | 45.62 | 45.62 | 3.05% | 8,680,209 |
| Jan 13, 2026 | 43.48 | 44.34 | 43.34 | 44.27 | 44.27 | 1.82% | 8,482,016 |
| Jan 12, 2026 | 44.58 | 44.58 | 43.45 | 43.48 | 43.48 | -2.51% | 12,591,002 |
| Jan 9, 2026 | 43.40 | 44.68 | 43.38 | 44.60 | 44.60 | 1.55% | 8,660,490 |
| Jan 8, 2026 | 43.00 | 44.18 | 42.79 | 43.92 | 43.31 | 2.26% | 10,562,361 |
| Jan 7, 2026 | 43.96 | 44.18 | 42.94 | 42.95 | 42.35 | -2.03% | 10,384,200 |
| Jan 6, 2026 | 44.37 | 44.42 | 43.80 | 43.84 | 43.23 | -1.19% | 11,060,264 |
| Jan 5, 2026 | 45.54 | 45.57 | 44.35 | 44.37 | 43.75 | -2.95% | 12,008,960 |
| Jan 2, 2026 | 46.48 | 46.49 | 45.61 | 45.72 | 45.09 | -1.68% | 8,394,973 |
| Dec 31, 2025 | 46.60 | 46.74 | 46.44 | 46.50 | 45.85 | -0.36% | 4,296,324 |
| Dec 30, 2025 | 46.95 | 47.21 | 46.64 | 46.67 | 46.02 | -0.53% | 5,210,104 |
| Dec 29, 2025 | 47.24 | 47.31 | 46.84 | 46.92 | 46.27 | -0.28% | 5,962,223 |
| Dec 26, 2025 | 46.95 | 47.28 | 46.82 | 47.05 | 46.40 | 0.11% | 3,910,775 |
| Dec 24, 2025 | 46.80 | 47.04 | 46.63 | 47.00 | 46.35 | 0.77% | 2,284,503 |
| Dec 23, 2025 | 47.35 | 47.36 | 46.45 | 46.64 | 45.99 | -1.60% | 8,545,293 |
| Dec 22, 2025 | 47.50 | 47.72 | 47.12 | 47.40 | 46.74 | -0.96% | 7,542,684 |
| Dec 19, 2025 | 48.75 | 48.75 | 47.76 | 47.86 | 47.20 | -1.75% | 13,423,418 |
| Dec 18, 2025 | 48.48 | 49.25 | 48.36 | 48.71 | 48.03 | 0.21% | 8,108,616 |
| Dec 17, 2025 | 48.00 | 48.87 | 47.23 | 48.61 | 47.93 | 3.38% | 15,918,627 |
| Dec 16, 2025 | 47.24 | 47.39 | 46.65 | 47.02 | 46.37 | -0.08% | 9,213,120 |
| Dec 15, 2025 | 46.86 | 47.15 | 46.70 | 47.06 | 46.41 | 0.79% | 6,929,258 |
| Dec 12, 2025 | 46.40 | 46.88 | 46.30 | 46.69 | 46.04 | 1.00% | 6,373,058 |
| Dec 11, 2025 | 45.94 | 46.70 | 45.74 | 46.23 | 45.59 | 1.14% | 8,036,612 |
| Dec 10, 2025 | 45.71 | 46.11 | 45.54 | 45.71 | 45.08 | 0.15% | 8,200,670 |
| Dec 9, 2025 | 46.14 | 46.31 | 45.49 | 45.64 | 45.01 | -0.70% | 5,698,684 |
| Dec 8, 2025 | 45.89 | 46.12 | 45.15 | 45.96 | 45.32 | 0.07% | 5,844,384 |
| Dec 5, 2025 | 45.94 | 46.34 | 45.68 | 45.93 | 45.29 | -0.11% | 5,465,481 |
| Dec 4, 2025 | 46.43 | 46.67 | 45.80 | 45.98 | 45.34 | -0.48% | 6,066,844 |
| Dec 3, 2025 | 46.10 | 46.80 | 45.92 | 46.20 | 45.56 | 0.59% | 5,761,806 |
| Dec 2, 2025 | 46.96 | 46.96 | 45.60 | 45.93 | 45.29 | -2.42% | 6,947,766 |
| Dec 1, 2025 | 47.30 | 47.49 | 46.75 | 47.07 | 46.42 | -0.59% | 5,563,962 |
| Nov 28, 2025 | 47.17 | 47.54 | 47.11 | 47.35 | 46.69 | 0.38% | 1,951,048 |
| Nov 26, 2025 | 47.03 | 47.39 | 46.81 | 47.17 | 46.51 | 0.47% | 3,880,979 |
| Nov 25, 2025 | 47.15 | 47.70 | 46.68 | 46.95 | 46.30 | - | 4,795,001 |
| Nov 24, 2025 | 48.15 | 48.30 | 46.67 | 46.95 | 46.30 | -2.86% | 11,542,811 |
| Nov 21, 2025 | 48.00 | 49.09 | 47.63 | 48.33 | 47.66 | 1.09% | 7,435,263 |
| Nov 20, 2025 | 47.56 | 47.93 | 47.41 | 47.81 | 47.15 | 0.38% | 5,786,575 |
| Nov 19, 2025 | 47.30 | 47.95 | 47.25 | 47.63 | 46.97 | -0.13% | 5,459,644 |
| Nov 18, 2025 | 47.09 | 47.84 | 46.82 | 47.69 | 47.03 | 1.53% | 6,071,848 |
| Nov 17, 2025 | 47.40 | 47.40 | 46.71 | 46.97 | 46.32 | -0.93% | 5,385,360 |
| Nov 14, 2025 | 47.86 | 48.09 | 46.91 | 47.41 | 46.75 | 0.17% | 5,811,231 |
| Nov 13, 2025 | 46.56 | 47.74 | 46.47 | 47.33 | 46.67 | 1.78% | 7,670,634 |
| Nov 12, 2025 | 46.78 | 46.88 | 46.34 | 46.50 | 45.85 | -0.32% | 5,622,591 |
| Nov 11, 2025 | 46.61 | 46.91 | 46.36 | 46.65 | 46.00 | 0.93% | 5,525,624 |
| Nov 10, 2025 | 46.79 | 46.85 | 46.04 | 46.22 | 45.58 | -1.41% | 4,784,389 |
| Nov 7, 2025 | 46.13 | 47.32 | 45.94 | 46.88 | 46.23 | 1.96% | 6,267,927 |
| Nov 6, 2025 | 46.32 | 46.95 | 45.96 | 45.98 | 45.34 | -0.88% | 6,110,466 |
| Nov 5, 2025 | 46.33 | 46.54 | 45.80 | 46.39 | 45.75 | 0.02% | 5,408,548 |
| Nov 4, 2025 | 46.61 | 46.72 | 46.11 | 46.38 | 45.74 | -0.11% | 5,281,753 |
| Nov 3, 2025 | 46.45 | 46.65 | 45.94 | 46.43 | 45.79 | -0.39% | 7,765,530 |
| Oct 31, 2025 | 46.66 | 46.84 | 46.21 | 46.61 | 45.96 | -0.94% | 6,762,001 |
| Oct 30, 2025 | 46.61 | 47.26 | 46.53 | 47.05 | 46.40 | 1.03% | 5,910,726 |
| Oct 29, 2025 | 47.70 | 48.03 | 46.46 | 46.57 | 45.92 | -3.08% | 8,082,315 |
| Oct 28, 2025 | 47.99 | 48.52 | 47.84 | 48.05 | 47.38 | -0.50% | 6,617,555 |
| Oct 27, 2025 | 47.43 | 48.32 | 47.32 | 48.29 | 47.62 | 1.86% | 7,592,300 |
| Oct 24, 2025 | 47.87 | 48.06 | 47.27 | 47.41 | 46.75 | -1.08% | 5,085,644 |
| Oct 23, 2025 | 49.11 | 49.16 | 47.90 | 47.93 | 47.26 | -2.54% | 4,809,059 |
| Oct 22, 2025 | 48.51 | 49.71 | 48.36 | 49.18 | 48.50 | 1.26% | 5,553,354 |
| Oct 21, 2025 | 48.82 | 48.94 | 48.52 | 48.57 | 47.90 | -0.49% | 4,990,639 |
| Oct 20, 2025 | 48.46 | 49.06 | 48.30 | 48.81 | 48.13 | 0.87% | 5,357,343 |
| Oct 17, 2025 | 48.00 | 48.57 | 47.85 | 48.39 | 47.72 | 1.43% | 5,563,129 |
| Oct 16, 2025 | 47.90 | 48.66 | 47.48 | 47.71 | 47.05 | -0.06% | 5,215,017 |
| Oct 15, 2025 | 48.32 | 48.52 | 47.72 | 47.74 | 47.08 | -1.73% | 5,596,786 |
| Oct 14, 2025 | 48.01 | 48.91 | 47.71 | 48.58 | 47.91 | 0.89% | 5,846,554 |