General Mills Inc (GIS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	35.87	36.89	35.86	36.89	+2.27%	7,904,700
2026-08-06	36.14	36.28	35.64	36.07	+0.39%	9,530,000
2026-08-05	36.38	36.38	35.60	35.93	-0.72%	8,193,700
2026-08-04	35.64	36.38	35.39	36.19	+0.53%	7,943,400
2026-08-03	36.42	37.13	35.77	36.00	+0.70%	8,553,700
2026-07-31	36.25	36.39	35.72	35.75	-1.84%	9,349,400
2026-07-30	36.97	37.19	35.94	36.42	-3.96%	8,511,300
2026-07-29	37.50	38.52	37.42	37.92	+0.72%	7,431,200
2026-07-28	37.29	38.52	37.18	37.65	+2.84%	9,259,200
2026-07-27	36.24	36.97	35.91	36.61	+1.61%	10,451,900
2026-07-24	35.80	36.22	35.57	36.03	+1.35%	10,579,000
2026-07-23	36.52	36.76	35.53	35.55	-3.68%	15,296,900
2026-07-22	37.82	37.96	36.78	36.91	-0.65%	5,766,800
2026-07-21	37.26	37.95	37.05	37.15	-1.14%	5,879,400
2026-07-20	37.85	37.96	37.19	37.58	-1.03%	6,497,400
2026-07-17	39.20	39.56	37.83	37.97	-1.89%	8,630,100
2026-07-16	37.58	39.11	37.39	38.70	+3.98%	15,438,100
2026-07-15	36.07	37.58	35.80	37.22	+2.08%	11,298,400
2026-07-14	36.38	36.74	35.77	36.46	-0.38%	11,517,400
2026-07-13	36.47	37.32	36.47	36.60	+1.05%	10,374,700
2026-07-10	35.31	36.37	35.26	36.22	+1.03%	8,322,000
2026-07-09	36.05	36.25	35.49	35.85	-1.32%	11,024,400
2026-07-08	37.37	37.41	36.33	36.33	-2.08%	8,874,000
2026-07-07	36.97	37.52	36.69	37.10	+2.71%	8,795,000
2026-07-06	37.38	37.77	35.73	36.12	-3.86%	12,273,400
2026-07-02	38.00	38.15	36.82	37.57	-0.53%	12,760,200
2026-07-01	37.72	38.25	36.53	37.77	+8.53%	27,489,200
2026-06-30	36.03	36.15	34.80	34.80	-4.34%	13,537,300
2026-06-29	36.21	36.54	35.94	36.38	+1.03%	12,214,100
2026-06-26	35.50	36.45	35.44	36.01	+1.72%	13,184,300
2026-06-25	34.89	35.55	34.89	35.40	+1.72%	8,587,200
2026-06-24	34.63	35.25	34.50	34.80	+1.07%	12,012,600
2026-06-23	33.84	34.84	33.84	34.43	+3.27%	12,590,000
2026-06-22	33.50	34.06	33.32	33.34	-0.24%	11,312,600
2026-06-18	33.40	33.77	33.21	33.42	+0.18%	13,995,700
2026-06-17	34.25	34.53	33.06	33.36	-3.02%	9,184,700
2026-06-16	34.40	35.00	34.23	34.40	+0.38%	7,981,200
2026-06-15	34.37	34.86	34.23	34.27	-0.70%	8,660,000
2026-06-12	33.93	34.52	33.80	34.51	+2.04%	6,533,300
2026-06-11	33.72	34.03	33.57	33.82	+0.00%	7,425,400
2026-06-10	34.00	34.32	33.63	33.82	+0.30%	10,086,700
2026-06-09	33.28	34.00	33.12	33.72	+1.75%	8,929,600
2026-06-08	32.77	33.52	32.57	33.14	-0.03%	10,898,700
2026-06-05	32.49	33.65	32.38	33.15	+2.95%	12,690,700
2026-06-04	32.82	33.12	31.75	32.20	+0.09%	13,804,000
2026-06-03	32.64	33.01	31.85	32.17	-2.72%	13,613,200
2026-06-02	33.50	33.55	32.65	33.07	-1.67%	9,385,600
2026-06-01	33.75	34.16	33.45	33.63	-0.53%	8,914,000
2026-05-29	33.57	34.36	33.37	33.81	-0.24%	16,519,100
2026-05-28	33.53	34.13	33.36	33.89	+0.71%	9,295,400
2026-05-27	33.30	34.15	33.30	33.65	+1.48%	8,988,800
2026-05-26	33.51	33.75	33.15	33.16	-1.57%	9,638,400
2026-05-22	33.49	33.87	33.33	33.69	+0.66%	6,602,400
2026-05-21	33.26	33.63	32.64	33.47	-0.45%	8,346,600
2026-05-20	33.88	33.88	32.99	33.62	-0.44%	8,140,600
2026-05-19	33.59	34.62	33.10	33.77	+0.96%	10,903,400
2026-05-18	32.81	33.49	32.79	33.45	+1.39%	10,506,100
2026-05-15	33.56	33.69	32.91	32.99	-0.42%	11,269,200
2026-05-14	33.83	33.99	33.07	33.13	-1.43%	10,728,500
2026-05-13	33.92	34.09	33.47	33.61	-1.52%	8,921,300
2026-05-12	34.17	34.58	33.82	34.13	+0.98%	9,720,400
2026-05-11	34.74	34.90	33.37	33.80	-2.54%	13,603,500
2026-05-08	35.64	35.64	34.62	34.68	-2.88%	9,943,700
2026-05-07	34.70	35.94	34.60	35.71	+1.82%	10,249,000
2026-05-06	34.86	35.41	34.61	35.07	+1.51%	13,677,800
2026-05-05	34.21	34.88	33.58	34.55	+0.35%	8,725,200
2026-05-04	34.51	34.83	34.27	34.43	-0.84%	6,442,700
2026-05-01	35.53	35.87	34.53	34.72	-1.67%	6,922,800
2026-04-30	34.50	35.40	34.48	35.31	+2.44%	9,019,900
2026-04-29	34.63	34.94	34.12	34.47	-0.81%	8,412,000
2026-04-28	35.32	35.45	34.50	34.75	+0.09%	10,468,000
2026-04-27	34.91	35.35	34.57	34.72	-0.71%	6,082,200
2026-04-24	35.47	35.62	34.70	34.97	-1.41%	6,342,000
2026-04-23	35.28	35.65	35.10	35.47	+0.80%	7,313,700
2026-04-22	35.25	35.42	34.96	35.19	+0.40%	6,548,000
2026-04-21	35.32	35.47	34.91	35.05	-0.65%	7,102,700
2026-04-20	35.31	35.47	35.00	35.28	-0.62%	7,265,100
2026-04-17	35.36	35.88	35.22	35.50	+0.51%	7,919,200
2026-04-16	34.65	35.37	34.55	35.32	+2.41%	8,771,900
2026-04-15	34.75	34.75	34.21	34.49	-0.61%	7,603,600
2026-04-14	34.46	34.91	34.24	34.70	+0.41%	7,920,100
2026-04-13	35.52	35.63	34.04	34.56	-2.89%	11,761,100
2026-04-10	36.10	36.43	35.43	35.59	-3.16%	7,620,300
2026-04-09	36.25	36.84	36.05	36.75	+0.41%	8,648,700
2026-04-08	37.00	37.04	36.34	36.60	-0.54%	9,644,600
2026-04-07	37.64	37.86	36.70	36.80	-2.31%	8,360,900
2026-04-06	37.31	37.93	37.28	37.67	+0.67%	7,543,100
2026-04-02	37.30	37.55	36.87	37.42	+0.56%	6,656,300
2026-04-01	37.06	37.41	36.57	37.21	-0.03%	8,739,000
2026-03-31	37.04	37.42	36.76	37.22	+0.30%	10,128,000
2026-03-30	36.47	37.14	36.32	37.11	+1.81%	10,104,100
2026-03-27	36.17	36.93	35.83	36.45	+1.19%	8,948,600
2026-03-26	36.16	36.53	35.76	36.02	-0.41%	11,742,100
2026-03-25	36.68	36.74	35.64	36.17	-1.71%	13,036,200
2026-03-24	37.23	37.60	36.67	36.80	-1.50%	8,667,000
2026-03-23	37.35	37.65	36.76	37.36	+0.95%	9,516,100
2026-03-20	37.53	37.67	37.01	37.01	-1.31%	28,159,100
2026-03-19	37.54	37.81	37.13	37.50	-0.24%	11,064,500
2026-03-18	38.65	39.12	37.46	37.59	-2.97%	16,950,900
2026-03-17	39.00	39.23	38.67	38.74	-0.62%	12,076,600
2026-03-16	39.60	39.93	38.59	38.98	-1.02%	10,178,600
2026-03-13	39.84	40.36	39.33	39.38	-0.05%	7,673,800
2026-03-12	40.16	40.70	39.29	39.40	-3.10%	11,087,300
2026-03-11	42.06	42.27	40.48	40.66	-3.83%	13,512,400
2026-03-10	43.10	43.27	42.27	42.28	-2.58%	8,334,200
2026-03-09	44.15	44.30	43.39	43.40	-2.01%	7,527,400
2026-03-06	43.60	44.44	43.07	44.29	+1.65%	6,662,600
2026-03-05	43.56	44.04	43.14	43.57	+0.02%	7,732,600
2026-03-04	44.50	44.61	43.31	43.56	-2.20%	8,096,900
2026-03-03	45.00	45.17	44.39	44.54	-1.29%	5,765,600
2026-03-02	45.10	45.59	44.69	45.12	-0.24%	5,722,600
2026-02-27	45.15	45.57	44.92	45.23	+0.67%	7,837,100
2026-02-26	44.82	45.08	44.43	44.93	+0.88%	5,805,900
2026-02-25	45.19	45.56	43.98	44.54	-1.94%	8,425,900
2026-02-24	45.56	46.00	44.91	45.42	+0.09%	5,792,700
2026-02-23	44.01	45.66	43.92	45.38	+1.70%	6,840,100
2026-02-20	44.93	45.06	44.54	44.62	-0.40%	5,114,200
2026-02-19	45.66	45.71	44.42	44.80	-1.23%	6,718,600
2026-02-18	44.34	45.55	43.93	45.36	+0.89%	8,944,800
2026-02-17	46.51	46.71	43.72	44.96	-6.99%	22,123,600
2026-02-13	48.56	48.74	47.58	48.34	-0.49%	5,769,800
2026-02-12	48.95	49.59	48.40	48.58	-0.88%	6,387,500
2026-02-11	47.91	49.05	47.03	49.01	+0.72%	9,849,500
2026-02-10	48.11	48.88	48.05	48.66	+1.16%	4,909,700
2026-02-09	47.94	48.28	47.23	48.10	+0.48%	4,602,400
2026-02-06	48.32	48.87	47.65	47.87	-1.03%	6,087,800
2026-02-05	49.18	49.29	47.76	48.37	-0.27%	6,503,900
2026-02-04	46.80	48.72	46.41	48.50	+4.30%	12,143,900
2026-02-03	45.20	46.79	45.12	46.50	+1.93%	9,904,800
2026-02-02	46.75	46.77	45.18	45.62	-1.38%	9,461,200
2026-01-30	44.72	46.28	44.43	46.26	+4.12%	9,623,900
2026-01-29	44.39	45.10	44.24	44.43	+0.18%	7,543,100
2026-01-28	44.58	45.19	44.01	44.35	-0.81%	6,378,000
2026-01-27	44.50	45.15	44.46	44.71	+0.18%	6,789,100
2026-01-26	44.67	44.87	44.29	44.63	+0.16%	6,997,000
2026-01-23	44.38	44.88	44.31	44.56	+0.16%	6,134,600
2026-01-22	43.84	44.78	43.82	44.49	+1.16%	5,662,800
2026-01-21	44.23	44.32	43.43	43.98	-1.06%	8,437,600
2026-01-20	44.50	44.71	43.93	44.45	-0.13%	9,035,300
2026-01-16	45.27	45.35	44.31	44.51	-2.39%	7,269,200
2026-01-15	45.35	45.72	44.90	45.60	-0.04%	7,188,100
2026-01-14	44.35	45.79	44.35	45.62	+3.05%	8,687,600
2026-01-13	43.48	44.34	43.34	44.27	+1.82%	8,486,300
2026-01-12	44.58	44.58	43.45	43.48	-2.51%	12,599,700
2026-01-09	43.40	44.68	43.38	44.60	+1.55%	8,690,900
2026-01-08	43.00	44.18	42.79	43.92	+2.26%	10,575,300
2026-01-07	43.96	44.18	42.94	42.95	-2.03%	10,384,200
2026-01-06	44.37	44.42	43.80	43.84	-1.19%	11,060,300
2026-01-05	45.54	45.57	44.35	44.37	-2.95%	12,009,000
2026-01-02	46.48	46.49	45.61	45.72	-1.68%	8,395,000
2025-12-31	46.60	46.74	46.44	46.50	-0.36%	4,296,300
2025-12-30	46.95	47.21	46.64	46.67	-0.53%	5,210,100
2025-12-29	47.24	47.31	46.84	46.92	-0.28%	5,961,900
2025-12-26	46.95	47.28	46.82	47.05	+0.11%	3,910,800
2025-12-24	46.80	47.04	46.63	47.00	+0.77%	2,284,500
2025-12-23	47.35	47.36	46.45	46.64	-1.60%	8,545,300
2025-12-22	47.50	47.72	47.12	47.40	-0.96%	7,542,700
2025-12-19	48.75	48.75	47.76	47.86	-1.75%	13,423,400
2025-12-18	48.48	49.25	48.36	48.71	+0.21%	8,108,600
2025-12-17	48.00	48.87	47.23	48.61	+3.38%	15,918,600
2025-12-16	47.24	47.39	46.65	47.02	-0.08%	9,213,100
2025-12-15	46.86	47.15	46.70	47.06	+0.79%	6,929,300
2025-12-12	46.40	46.88	46.30	46.69	+1.00%	6,373,100
2025-12-11	45.94	46.70	45.74	46.23	+1.14%	8,036,600
2025-12-10	45.71	46.11	45.54	45.71	+0.15%	8,200,700
2025-12-09	46.14	46.31	45.49	45.64	-0.70%	5,698,700
2025-12-08	45.89	46.12	45.15	45.96	+0.07%	5,844,400
2025-12-05	45.94	46.34	45.68	45.93	-0.11%	5,465,500
2025-12-04	46.43	46.67	45.80	45.98	-0.48%	6,066,800
2025-12-03	46.10	46.80	45.92	46.20	+0.59%	5,761,800
2025-12-02	46.96	46.96	45.60	45.93	-2.42%	6,947,800
2025-12-01	47.30	47.49	46.75	47.07	-0.59%	5,564,000
2025-11-28	47.17	47.54	47.11	47.35	+0.38%	1,951,000
2025-11-26	47.03	47.39	46.81	47.17	+0.47%	3,880,600
2025-11-25	47.15	47.70	46.68	46.95	+0.00%	4,795,000
2025-11-24	48.15	48.30	46.67	46.95	-2.86%	11,542,800
2025-11-21	48.00	49.09	47.63	48.33	+1.09%	7,435,000
2025-11-20	47.56	47.93	47.41	47.81	+0.38%	5,786,600
2025-11-19	47.30	47.95	47.25	47.63	-0.13%	5,459,600
2025-11-18	47.09	47.84	46.82	47.69	+1.53%	6,071,400
2025-11-17	47.40	47.40	46.71	46.97	-0.93%	5,385,200
2025-11-14	47.86	48.09	46.91	47.41	+0.17%	5,811,100
2025-11-13	46.56	47.74	46.47	47.33	+1.78%	7,670,600
2025-11-12	46.78	46.88	46.34	46.50	-0.32%	5,622,300
2025-11-11	46.61	46.91	46.36	46.65	+0.93%	5,525,600
2025-11-10	46.79	46.85	46.04	46.22	-1.41%	4,784,400
2025-11-07	46.13	47.32	45.94	46.88	+1.96%	6,267,900
2025-11-06	46.32	46.95	45.96	45.98	-0.88%	6,110,200
2025-11-05	46.33	46.54	45.80	46.39	+0.02%	5,408,300
2025-11-04	46.61	46.72	46.11	46.38	-0.11%	5,281,800
2025-11-03	46.45	46.65	45.94	46.43	-0.39%	7,765,500
2025-10-31	46.66	46.84	46.21	46.61	-0.94%	6,762,000
2025-10-30	46.61	47.26	46.53	47.05	+1.03%	5,910,700
2025-10-29	47.70	48.03	46.46	46.57	-3.08%	8,082,300
2025-10-28	47.99	48.52	47.84	48.05	-0.50%	6,617,600
2025-10-27	47.43	48.32	47.32	48.29	+1.86%	7,592,300
2025-10-24	47.87	48.06	47.27	47.41	-1.08%	5,085,600
2025-10-23	49.11	49.16	47.90	47.93	-2.54%	4,809,100
2025-10-22	48.51	49.71	48.36	49.18	+1.26%	5,553,400
2025-10-21	48.82	48.94	48.52	48.57	-0.49%	4,990,600
2025-10-20	48.46	49.06	48.30	48.81	+0.87%	5,357,000
2025-10-17	48.00	48.57	47.85	48.39	+1.43%	5,562,700
2025-10-16	47.90	48.66	47.48	47.71	-0.06%	5,215,000
2025-10-15	48.32	48.52	47.72	47.74	-1.73%	5,596,800
2025-10-14	48.01	48.91	47.71	48.58	+0.89%	5,846,600
2025-10-13	49.05	49.21	48.13	48.15	-2.41%	4,438,700
2025-10-10	48.80	49.41	48.59	49.34	+0.26%	5,867,000
2025-10-09	49.96	49.96	49.10	49.21	-1.09%	4,472,700
2025-10-08	50.90	50.93	49.66	49.75	-2.32%	4,995,900
2025-10-07	50.25	51.26	49.69	50.93	+1.49%	5,050,600
2025-10-06	50.36	50.95	50.03	50.18	-0.36%	5,989,000
2025-10-03	50.25	50.68	50.10	50.36	+0.08%	3,599,500
2025-10-02	50.50	51.03	50.19	50.32	-0.75%	4,289,500
2025-10-01	50.75	50.95	49.96	50.70	+0.56%	5,067,200
2025-09-30	49.77	50.49	49.60	50.42	+1.53%	4,773,800
2025-09-29	50.13	50.18	49.51	49.66	-0.86%	4,991,100
2025-09-26	49.58	50.11	49.50	50.09	+1.34%	5,011,400
2025-09-25	51.24	51.32	49.10	49.43	-3.29%	7,408,800
2025-09-24	50.56	51.33	50.51	51.11	+1.09%	6,023,600
2025-09-23	50.26	50.61	50.12	50.56	+0.98%	5,522,500
2025-09-22	50.47	50.52	49.67	50.07	-0.56%	8,413,800
2025-09-19	50.29	50.77	49.88	50.35	+1.00%	15,037,000
2025-09-18	48.95	50.35	48.85	49.85	+1.36%	7,310,200
2025-09-17	48.71	49.62	48.42	49.18	-0.77%	15,178,800
2025-09-16	49.10	49.77	48.84	49.56	+1.12%	8,132,800
2025-09-15	50.00	50.16	48.99	49.01	-1.82%	5,071,600
2025-09-12	50.43	50.45	49.87	49.92	-1.36%	4,340,600
2025-09-11	50.19	50.98	50.10	50.61	+1.20%	4,036,600
2025-09-10	50.04	50.21	49.43	50.01	-0.68%	5,180,900
2025-09-09	50.13	50.41	50.01	50.35	+0.46%	4,362,900
2025-09-08	50.23	50.39	49.67	50.12	-0.91%	4,623,400
2025-09-05	49.56	50.75	49.43	50.58	+1.96%	5,353,100
2025-09-04	50.00	50.40	49.55	49.61	-0.28%	4,170,500
2025-09-03	48.93	49.78	48.92	49.75	+0.87%	5,293,700
2025-09-02	49.43	49.91	48.87	49.32	-0.02%	6,253,500
2025-08-29	48.60	49.34	48.51	49.33	+1.84%	4,881,100
2025-08-28	49.25	49.28	48.29	48.44	-1.64%	6,716,800
2025-08-27	49.25	49.51	48.99	49.25	+0.00%	5,671,500
2025-08-26	49.20	49.28	48.94	49.25	-0.16%	10,987,700
2025-08-25	49.99	50.38	49.15	49.33	-1.69%	4,709,900
2025-08-22	50.10	50.53	49.77	50.18	+0.74%	3,871,500
2025-08-21	49.58	49.87	49.25	49.81	+0.34%	3,830,000
2025-08-20	49.81	50.62	49.43	49.64	-0.54%	6,247,200
2025-08-19	49.44	50.19	49.44	49.91	+1.13%	9,033,100
2025-08-18	49.53	49.84	49.24	49.35	-0.60%	6,257,200
2025-08-15	49.89	49.99	49.23	49.65	-0.04%	6,920,600
2025-08-14	49.54	49.83	49.19	49.67	-0.12%	4,985,500
2025-08-13	49.10	49.93	48.96	49.73	+1.16%	4,113,800
2025-08-12	49.35	49.75	48.95	49.16	-0.39%	6,276,700
2025-08-11	49.88	50.17	48.93	49.35	-0.96%	4,747,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+0.78%). Worst month: Jun (-4.00%). Based on 5 years of daily data (2022–2026).

Jan-3.19%
Feb+0.34%
Mar-0.84%
Apr-1.62%
May-3.15%
Jun-4.00%
Jul-2.57%
Aug-0.45%
Sep+0.17%
Oct-2.18%
Nov+0.78%
Dec-1.58%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is General Mills Inc's (GIS) latest close?

36.89 on 2026-08-07, from the Closelook data lake's daily price record.

What is GIS's 52-week high and low?

51.33 high and 31.75 low over the trailing 52 weeks, as of 2026-08-07.

What is General Mills Inc's strongest and weakest month historically?

Historically, GIS's strongest calendar month has been Nov (average +0.78%) and its weakest Jun (average -4.00%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.