General Mills Inc (GIS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -2.9% vs the 50-day and -8% vs the 200-day average, 29.7% below the 52-week high and +11.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: General Mills Inc trades 2.9% below its 50-day and 8.0% below its 200-day moving average. (as of 2026-10-30)

General Mills makes and sells packaged food and pet food across the United States and abroad, organised into North America Retail, International, North America Pet and North America Foodservice. Its products span cereal, snacks, baking mixes, refrigerated dough, frozen meals, ice cream and dry, wet and fresh pet food, sold to grocers, mass merchants, foodservice distributors and pet specialty stores.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GIS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	33.93	34.65	33.90	34.29	+2.91%	8,197,348
2026-10-29	33.51	33.65	32.92	33.32	+0.82%	8,364,049
2026-10-28	33.06	33.40	32.82	33.05	-1.25%	6,493,473
2026-10-27	33.39	33.59	33.09	33.47	-0.68%	7,484,861
2026-10-26	34.21	34.50	33.22	33.70	-2.01%	9,100,240
2026-10-23	35.06	35.25	34.24	34.39	-2.25%	6,188,500
2026-10-22	32.92	35.19	32.88	35.18	+8.01%	11,401,600
2026-10-21	33.17	33.37	32.42	32.57	-2.57%	6,510,600
2026-10-20	32.97	33.60	32.93	33.43	+2.64%	6,821,900
2026-10-19	32.75	32.89	32.37	32.57	-1.69%	8,587,400
2026-10-16	33.23	33.34	32.57	33.13	+0.76%	9,139,200
2026-10-15	32.85	34.15	32.71	32.88	+2.40%	13,665,000
2026-10-14	32.07	32.38	31.68	32.11	+0.88%	12,286,500
2026-10-13	32.32	32.67	31.79	31.83	-2.66%	7,978,900
2026-10-12	32.35	32.75	32.25	32.70	+1.27%	7,835,700
2026-10-09	32.38	32.50	31.93	32.29	-0.92%	7,588,900
2026-10-08	31.85	32.70	31.73	32.59	+2.58%	16,556,900
2026-10-07	32.38	32.61	31.73	31.77	-1.27%	10,272,600
2026-10-06	31.85	32.36	31.70	32.18	+1.58%	10,452,000
2026-10-05	31.97	32.09	31.30	31.68	-1.03%	12,391,000
2026-10-02	31.72	32.24	31.43	32.01	+1.07%	13,649,800
2026-10-01	32.17	32.24	31.18	31.67	-1.52%	17,143,400
2026-09-30	33.80	33.89	32.00	32.16	-4.91%	12,767,900
2026-09-29	33.33	34.09	33.28	33.82	+0.65%	9,087,100
2026-09-28	33.60	34.07	33.21	33.60	-0.12%	10,934,400
2026-09-25	34.76	34.89	33.60	33.64	-3.42%	10,595,500
2026-09-24	35.96	35.96	34.78	34.83	-2.76%	12,542,400
2026-09-23	35.74	36.00	34.55	35.82	+1.04%	15,612,300
2026-09-22	35.96	36.13	35.38	35.45	+0.11%	10,440,800
2026-09-21	36.27	36.53	35.41	35.41	-2.51%	9,955,200
2026-09-18	36.48	36.95	36.29	36.32	-0.93%	16,384,600
2026-09-17	36.99	37.21	36.50	36.66	-0.41%	5,402,900
2026-09-16	36.55	37.29	36.55	36.81	+0.63%	6,314,900
2026-09-15	36.11	36.79	35.87	36.58	+0.30%	7,504,200
2026-09-14	36.46	37.02	36.24	36.47	+1.73%	12,175,100
2026-09-11	36.35	36.43	35.61	35.85	-0.31%	7,640,900
2026-09-10	37.05	37.45	35.75	35.96	-3.05%	9,666,600
2026-09-09	37.87	37.96	36.93	37.09	-1.59%	7,787,800
2026-09-08	38.65	38.65	36.52	37.69	-1.57%	12,320,700
2026-09-04	39.00	39.10	38.28	38.29	-2.47%	7,939,400
2026-09-03	40.00	40.02	38.61	39.26	-3.25%	12,924,100
2026-09-02	41.22	41.34	40.54	40.58	-1.24%	6,584,914
2026-09-01	41.56	42.20	40.82	41.09	-0.27%	9,610,297
2026-08-31	41.28	41.93	41.10	41.20	-0.84%	10,669,260
2026-08-28	40.68	41.67	40.66	41.55	+2.74%	8,925,700
2026-08-27	39.52	40.76	39.27	40.44	+0.90%	8,544,200
2026-08-26	39.60	40.49	39.60	40.08	+0.75%	9,065,600
2026-08-25	40.61	40.84	39.60	39.78	-2.79%	5,872,100
2026-08-24	40.20	41.07	40.15	40.92	+2.38%	9,298,900
2026-08-21	39.60	40.09	39.29	39.97	+0.91%	5,186,000
2026-08-20	39.63	40.05	39.25	39.61	-0.95%	8,278,600
2026-08-19	38.37	40.10	38.31	39.99	+5.02%	8,056,500
2026-08-18	38.20	38.59	37.68	38.08	+0.26%	7,729,100
2026-08-17	38.79	39.09	37.92	37.98	-3.11%	9,479,800
2026-08-14	38.91	39.36	38.84	39.20	+0.75%	5,309,900
2026-08-13	38.34	39.11	38.34	38.91	+1.91%	8,153,200
2026-08-12	37.39	38.34	37.24	38.18	+0.66%	8,468,900
2026-08-11	36.75	38.08	36.60	37.93	+1.80%	7,436,100
2026-08-10	36.53	37.31	36.40	37.26	+1.00%	8,755,300
2026-08-07	35.87	36.89	35.86	36.89	+2.27%	7,907,000
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+3.27%). Worst month: Sep (-5.31%). 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+3.27%
Sep-5.31%
Oct-2.18%
Nov+0.78%
Dec-1.58%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

34.29 on 2026-10-30, from the Closelook data lake's daily price record.

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

49.59 high and 31.18 low over the trailing 52 weeks, as of 2026-10-30.

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

Historically, GIS's strongest calendar month has been Aug (average +3.27%) and its weakest Sep (average -5.31%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on GIS?

Downtrend stack: Trades -2.9% vs the 50-day and -8% vs the 200-day average, 29.7% below the 52-week high and +11.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is GIS above its 50-day and 200-day moving averages?

General Mills Inc trades 2.9% below its 50-day and 8.0% below its 200-day moving average (4.6% above its 20-day). As of 2026-10-30.