General Mills Inc. Common Stockのデータ

General Mills Inc. Common Stockの基本情報

名前 General Mills Inc. Common Stock
ティッカー GIS
国 United States
上場年 nan
セクター Consumer Non-Durables

General Mills Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.9 55.87 56.79 56.29 4162300.0 56.29
2021-02-12 57.15 56.38 56.82 57.12 3422700.0 57.12
2021-02-11 58.17 56.7 58.15 56.91 2893100.0 56.91
2021-02-10 58.18 57.45 58.01 58.09 2704900.0 58.09
2021-02-09 58.1 57.35 57.94 57.67 1744100.0 57.67
2021-02-08 57.78 57.2 57.5 57.7 2990500.0 57.7
2021-02-05 57.66 56.66 56.98 57.4 3166900.0 57.4
2021-02-04 57.53 56.28 56.75 56.9 3195000.0 56.9
2021-02-03 57.7 56.42 57.46 56.82 3793400.0 56.82
2021-02-02 58.35 57.08 57.9 57.62 3811000.0 57.62
2021-02-01 58.49 57.05 58.12 57.55 5139500.0 57.55
2021-01-29 60.19 57.98 59.25 58.1 7118900.0 58.1
2021-01-28 61.2 58.57 60.35 59.36 7919100.0 59.36
2021-01-27 61.46 59.01 59.1 60.4 7344900.0 60.4
2021-01-26 59.22 57.4 57.86 59.13 6024900.0 59.13
2021-01-25 58.29 55.89 55.92 57.9 6958800.0 57.9
2021-01-22 56.09 54.76 55.18 55.97 4745400.0 55.97
2021-01-21 55.53 54.91 55.28 55.29 3060100.0 55.29
2021-01-20 55.68 54.52 55.62 55.34 4428400.0 55.34
2021-01-19 56.63 55.63 56.62 55.67 3898300.0 55.67
2021-01-15 56.67 55.15 55.72 56.24 8579300.0 56.24
2021-01-14 55.76 54.48 55.42 55.75 6436300.0 55.75
2021-01-13 55.79 54.14 54.56 55.39 8174900.0 55.39
2021-01-12 55.51 53.96 55.45 54.37 10158700.0 54.37
2021-01-11 56.67 55.4 56.38 55.57 5552000.0 55.57
2021-01-08 58.09 56.22 58.0 56.4 6715100.0 56.4
2021-01-07 58.82 57.94 58.5 57.95 3395700.0 57.95
2021-01-06 59.58 58.82 58.98 58.94 3630200.0 58.43
2021-01-05 59.65 58.55 58.96 59.09 2739000.0 58.58
2021-01-04 59.19 57.81 58.58 59.03 4513500.0 58.52
2020-12-31 58.87 58.1 58.53 58.8 3378200.0 58.29
2020-12-30 59.22 58.53 59.06 58.56 1955600.0 58.05
2020-12-29 59.82 58.96 59.4 59.15 2328900.0 58.64
2020-12-28 59.42 58.92 59.22 59.35 2659000.0 58.84
2020-12-24 59.16 58.62 58.75 59.13 1127400.0 58.62
2020-12-23 59.25 58.62 58.67 58.99 2521100.0 58.48
2020-12-22 58.96 58.29 58.9 58.6 2771000.0 58.09
2020-12-21 59.31 58.18 59.1 58.99 3196900.0 58.48
2020-12-18 60.2 59.06 59.65 59.4 6367400.0 58.89
2020-12-17 60.16 58.52 59.31 59.7 5089900.0 59.18
2020-12-16 59.66 58.67 59.01 58.92 4057900.0 58.41
2020-12-15 59.59 58.54 59.58 59.03 3468100.0 58.52
2020-12-14 60.44 59.33 59.7 59.35 3582800.0 58.84
2020-12-11 59.46 58.63 58.79 59.32 2351800.0 58.81
2020-12-10 59.64 58.53 59.36 58.87 3685100.0 58.36
2020-12-09 60.46 59.1 60.28 59.33 3923100.0 58.82
2020-12-08 60.53 59.59 59.64 60.4 2626900.0 59.88
2020-12-07 60.57 59.52 60.37 59.74 3166600.0 59.22
2020-12-04 60.81 60.01 60.31 60.44 3298400.0 59.92
2020-12-03 60.63 59.92 60.15 60.44 3162000.0 59.92
2020-12-02 61.84 59.95 61.21 60.22 3716300.0 59.7
2020-12-01 61.43 60.45 60.7 61.31 3298400.0 60.78
2020-11-30 60.85 59.62 60.09 60.82 4468200.0 60.29
2020-11-27 60.35 59.81 60.35 60.13 1376100.0 59.61
2020-11-25 61.09 59.93 60.74 60.0 3285200.0 59.48
2020-11-24 61.55 60.21 61.55 60.57 3728700.0 60.05
2020-11-23 61.44 60.69 61.23 61.02 2957300.0 60.49
2020-11-20 62.36 60.89 61.95 61.36 3097000.0 60.83
2020-11-19 62.02 60.5 60.92 62.0 2551500.0 61.46
2020-11-18 62.0 60.85 61.2 61.13 4061800.0 60.6
2020-11-17 61.54 60.53 61.0 61.28 3657900.0 60.75
2020-11-16 61.27 59.89 60.73 61.21 3620600.0 60.68
2020-11-13 61.09 60.25 60.66 60.97 1907500.0 60.44
2020-11-12 60.5 58.98 60.22 60.49 4467100.0 59.97
2020-11-11 60.21 58.49 59.01 59.89 3771300.0 59.37
2020-11-10 58.97 57.24 58.22 58.92 6858600.0 58.41
2020-11-09 61.67 58.3 61.06 58.36 4560800.0 57.86
2020-11-06 61.36 60.5 60.61 61.07 1986700.0 60.54
2020-11-05 61.68 60.52 60.96 60.56 2466200.0 60.04
2020-11-04 61.78 60.41 61.49 60.47 2580000.0 59.95
2020-11-03 61.71 60.15 60.15 60.89 2149500.0 60.36
2020-11-02 60.57 59.44 59.79 59.73 2554700.0 59.21
2020-10-30 59.63 58.67 59.01 59.12 2501800.0 58.61
2020-10-29 59.95 58.72 59.7 59.22 2567600.0 58.71
2020-10-28 61.06 59.47 60.42 59.52 3556200.0 59.0
2020-10-27 61.71 60.81 60.89 61.12 2305400.0 60.59
2020-10-26 61.94 60.66 61.75 60.98 2652000.0 60.45
2020-10-23 61.97 61.19 61.65 61.78 1443600.0 61.25
2020-10-22 61.47 60.31 60.77 61.31 1836600.0 60.78
2020-10-21 61.42 60.73 60.73 60.97 1551700.0 60.44
2020-10-20 61.76 60.97 61.6 61.12 2332100.0 60.59
2020-10-19 62.58 61.15 62.38 61.29 2200900.0 60.76
2020-10-16 62.9 62.32 62.86 62.37 2884000.0 61.83
2020-10-15 62.99 61.54 62.05 62.7 2203100.0 62.16
2020-10-14 62.94 61.91 62.69 62.09 1759700.0 61.55
2020-10-13 62.87 62.17 62.36 62.72 2934800.0 62.18
2020-10-12 62.86 61.8 62.01 62.35 2232000.0 61.81
2020-10-09 62.23 61.13 61.51 61.87 3061500.0 61.33
2020-10-08 61.59 60.74 61.26 61.39 2459400.0 60.86
2020-10-07 61.86 60.8 61.5 61.59 3213400.0 60.55
2020-10-06 62.62 60.97 62.39 61.23 3363100.0 60.2
2020-10-05 63.03 62.25 62.41 62.68 2519900.0 61.62
2020-10-02 63.29 61.98 62.35 62.52 4497500.0 61.47
2020-10-01 62.68 60.77 61.81 62.57 6250800.0 61.51
2020-09-30 62.03 59.79 59.93 61.68 7705700.0 60.64
2020-09-29 60.24 59.43 59.87 59.86 2246100.0 58.85
2020-09-28 60.5 59.15 59.87 59.9 2781700.0 58.89
2020-09-25 60.28 59.29 59.76 59.67 5859800.0 58.66
2020-09-24 59.32 57.98 58.1 58.7 4351700.0 57.71
2020-09-23 59.37 57.48 58.7 57.72 5711100.0 56.75
2020-09-22 58.77 57.63 58.01 57.99 3821200.0 57.01
2020-09-21 58.2 56.92 57.0 57.87 3401200.0 56.89
2020-09-18 58.06 57.15 57.33 57.32 4671000.0 56.35
2020-09-17 58.6 57.32 58.38 57.58 4270100.0 56.61
2020-09-16 59.54 58.67 59.19 58.75 2432400.0 57.76
2020-09-15 59.49 58.25 58.88 59.02 2522900.0 58.02
2020-09-14 59.64 58.28 58.86 58.76 3679800.0 57.77
2020-09-11 59.05 57.84 58.6 58.54 3557400.0 57.55
2020-09-10 60.13 58.38 59.86 58.49 3399800.0 57.5
2020-09-09 60.78 59.52 60.13 59.98 4654500.0 58.97
2020-09-08 63.35 59.15 63.0 59.52 5062200.0 58.52
2020-09-04 63.44 62.35 62.94 63.15 2566400.0 62.09
2020-09-03 65.52 62.4 64.45 62.97 3408500.0 61.91
2020-09-02 64.73 62.95 63.06 64.5 2669100.0 63.41
2020-09-01 64.08 62.49 63.92 63.12 2539000.0 62.06
2020-08-31 64.16 63.29 63.32 63.95 2646200.0 62.87
2020-08-28 64.71 63.0 64.71 63.39 2982900.0 62.32
2020-08-27 65.16 64.39 64.5 64.71 2158800.0 63.62
2020-08-26 64.35 63.63 63.67 64.25 2229900.0 63.17
2020-08-25 64.6 63.77 64.59 63.9 1735700.0 62.82
2020-08-24 64.23 63.52 64.02 64.13 1431000.0 63.05
2020-08-21 64.26 63.37 64.26 64.02 1786200.0 62.94
2020-08-20 64.48 63.93 64.21 64.21 1266600.0 63.13
2020-08-19 64.98 64.42 64.85 64.46 1665000.0 63.37
2020-08-18 65.06 63.67 64.27 64.63 2073800.0 63.54
2020-08-17 64.4 63.18 63.38 64.28 1910100.0 63.2
2020-08-14 63.6 62.95 63.11 63.27 2104000.0 62.2
2020-08-13 63.33 62.57 62.94 62.97 1241400.0 61.91
2020-08-12 63.54 62.24 62.26 63.06 2131400.0 62.0
2020-08-11 63.9 62.01 63.87 62.14 4117400.0 61.09
2020-08-10 64.31 63.51 64.26 63.75 2250700.0 62.68
2020-08-07 64.46 63.77 63.93 64.35 1847000.0 63.26
2020-08-06 64.82 63.95 64.3 64.18 1607200.0 63.1
2020-08-05 65.69 64.04 65.5 64.42 2844100.0 63.33
2020-08-04 66.14 64.41 64.44 65.74 3823900.0 64.63
2020-08-03 64.82 63.82 63.82 64.6 2580400.0 63.51
2020-07-31 63.89 62.36 63.07 63.27 7101800.0 62.2
2020-07-30 64.4 63.03 64.11 63.48 2663300.0 62.41
2020-07-29 64.93 64.01 64.7 64.37 2131000.0 63.28
2020-07-28 64.93 64.14 64.18 64.54 2950600.0 63.45
2020-07-27 64.36 63.54 64.2 64.08 3150900.0 63.0
2020-07-24 65.48 63.96 65.01 64.23 2779400.0 63.15
2020-07-23 65.43 64.66 65.0 64.99 2214000.0 63.89
2020-07-22 64.76 63.76 64.5 64.72 2030000.0 63.63
2020-07-21 64.98 63.6 63.6 64.5 2800200.0 63.41
2020-07-20 64.65 63.43 64.45 63.64 3519500.0 62.57
2020-07-17 65.12 64.58 65.04 64.64 5570200.0 63.55
2020-07-16 65.29 64.5 64.61 64.69 3268600.0 63.6
2020-07-15 65.41 64.53 65.23 64.6 3837900.0 63.51
2020-07-14 65.29 63.6 63.63 65.17 4604500.0 64.07
2020-07-13 64.98 63.54 63.7 63.56 5406300.0 62.49
2020-07-10 63.6 62.59 62.75 63.55 3640100.0 62.48
2020-07-09 62.95 62.13 62.37 62.55 3289600.0 61.5
2020-07-08 63.15 62.59 62.88 62.94 4059900.0 61.4
2020-07-07 63.3 62.08 62.23 62.98 4820100.0 61.44
2020-07-06 62.39 61.14 61.79 62.19 5791100.0 60.67
2020-07-02 62.07 60.85 61.12 61.48 5715000.0 59.97
2020-07-01 61.1 59.67 60.48 60.43 6906800.0 58.95
2020-06-30 61.65 60.25 61.27 61.65 5646500.0 60.14
2020-06-29 61.04 59.64 59.68 60.74 4282300.0 59.25
2020-06-26 61.06 59.16 60.58 59.21 5593400.0 57.76
2020-06-25 60.55 59.73 60.29 60.33 3076200.0 58.85
2020-06-24 60.8 59.41 60.59 60.29 4327600.0 58.81
2020-06-23 62.17 60.95 61.92 61.0 3234400.0 59.5
2020-06-22 61.99 61.28 61.7 61.52 2297600.0 60.01
2020-06-19 62.41 61.04 62.36 61.58 13648500.0 60.07
2020-06-18 62.1 61.24 61.64 61.76 2871700.0 60.25
2020-06-17 62.28 61.51 61.79 61.8 3290600.0 60.28
2020-06-16 61.86 60.78 61.41 61.79 3749000.0 60.28
2020-06-15 60.87 59.04 59.85 60.87 5598500.0 59.38
2020-06-12 60.95 59.65 60.72 60.15 4259000.0 58.68
2020-06-11 62.89 60.4 62.22 60.58 4042700.0 59.09
2020-06-10 63.52 62.65 63.04 62.78 4618500.0 61.24
2020-06-09 63.0 61.24 62.28 62.82 8080300.0 61.28
2020-06-08 62.3 59.93 60.05 62.14 4558400.0 60.62
2020-06-05 61.15 58.96 60.66 61.0 5489900.0 59.5
2020-06-04 61.2 59.71 60.78 60.76 5792000.0 59.27
2020-06-03 63.65 61.41 63.59 61.47 3509200.0 59.96
2020-06-02 63.53 62.62 63.43 63.42 3560400.0 61.87
2020-06-01 64.0 62.76 62.93 63.54 2524200.0 61.98
2020-05-29 63.33 61.88 62.22 63.04 5433800.0 61.49
2020-05-28 62.08 61.32 61.36 61.91 2793100.0 60.39
2020-05-27 60.84 59.48 59.55 60.82 3316500.0 59.33
2020-05-26 60.37 59.58 59.98 59.92 3530600.0 58.45
2020-05-22 60.04 59.48 59.79 59.96 2089500.0 58.49
2020-05-21 60.89 59.39 60.89 59.95 3384600.0 58.48
2020-05-20 61.35 60.27 61.07 60.93 2206100.0 59.44
2020-05-19 62.0 60.66 61.83 60.73 2579900.0 59.24
2020-05-18 63.04 61.28 63.02 61.58 3334300.0 60.07
2020-05-15 63.43 62.14 62.21 62.49 4684900.0 60.96
2020-05-14 64.31 61.58 63.73 62.21 4164000.0 60.68
2020-05-13 64.23 62.55 62.64 63.56 5467300.0 62.0
2020-05-12 62.75 61.14 61.29 62.51 4541900.0 60.98
2020-05-11 61.3 59.9 59.97 60.81 2957900.0 59.32
2020-05-08 60.0 58.9 59.39 59.76 2039600.0 58.29
2020-05-07 59.5 58.48 59.39 58.77 2576100.0 57.33
2020-05-06 60.39 58.94 59.97 58.97 2791600.0 57.52
2020-05-05 60.45 59.45 59.7 59.81 2344500.0 58.34
2020-05-04 60.06 58.79 59.84 59.73 2266200.0 58.27
2020-05-01 60.55 59.11 59.5 59.58 2606300.0 58.12
2020-04-30 60.82 59.54 60.5 59.89 3263000.0 58.42
2020-04-29 61.41 60.11 60.65 60.3 4115100.0 58.82
2020-04-28 61.26 60.03 60.27 60.96 4588400.0 59.47
2020-04-27 60.98 59.95 60.62 59.98 3134100.0 58.51
2020-04-24 60.6 59.44 60.08 60.48 3215300.0 59.0
2020-04-23 60.4 59.45 59.82 59.71 3167900.0 58.25
2020-04-22 60.65 59.67 59.93 60.19 2816800.0 58.71
2020-04-21 61.06 59.51 60.9 59.78 2695000.0 58.31
2020-04-20 61.66 60.05 60.49 60.76 4189100.0 59.27
2020-04-17 60.9 58.74 60.73 60.67 4952300.0 59.18
2020-04-16 60.92 59.19 59.48 60.69 4632800.0 59.2
2020-04-15 59.65 58.52 59.65 59.05 3824200.0 57.6
2020-04-14 59.05 57.72 58.48 58.85 3999600.0 57.41
2020-04-13 57.78 56.32 57.1 57.67 2707300.0 56.26
2020-04-09 57.99 55.37 55.47 57.4 4270200.0 55.99
2020-04-08 56.37 55.18 56.09 55.73 4553900.0 54.36
2020-04-07 57.92 55.57 57.9 56.44 6516000.0 54.58
2020-04-06 58.0 55.9 56.4 57.7 6353700.0 55.8
2020-04-03 56.9 54.01 54.2 56.71 6876900.0 54.84
2020-04-02 55.02 52.5 52.6 54.88 4961400.0 53.07
2020-04-01 53.97 51.51 51.74 53.12 4669300.0 51.37
2020-03-31 54.49 52.3 53.99 52.77 5795300.0 51.03
2020-03-30 54.15 52.48 52.53 54.1 7425700.0 52.32
2020-03-27 52.5 48.9 48.99 51.82 6662000.0 50.11
2020-03-26 50.5 47.38 47.81 50.0 5600200.0 48.35
2020-03-25 49.2 46.95 48.12 47.65 6019500.0 46.08
2020-03-24 50.18 47.11 49.03 48.23 7348200.0 46.64
2020-03-23 53.36 46.88 52.34 47.28 8448300.0 45.72
2020-03-20 54.28 51.22 53.0 53.37 11007300.0 51.61
2020-03-19 58.73 53.19 58.19 53.68 7293600.0 51.91
2020-03-18 59.96 54.06 57.65 57.75 11170500.0 55.85
2020-03-17 60.0 52.93 53.96 59.67 17279000.0 57.7
2020-03-16 55.86 48.75 49.4 53.38 13060100.0 51.62
2020-03-13 53.75 50.02 52.95 53.48 9723900.0 51.72
2020-03-12 50.87 47.53 49.2 50.0 9145700.0 48.35
2020-03-11 53.35 51.35 52.86 52.87 8693500.0 51.13
2020-03-10 55.68 51.87 54.67 54.09 7927800.0 52.31
2020-03-09 55.02 51.63 51.67 54.14 8204100.0 52.35
2020-03-06 55.02 52.44 52.6 54.77 6130000.0 52.96
2020-03-05 54.46 53.19 53.44 54.3 5406600.0 52.51
2020-03-04 54.17 52.3 52.49 54.17 4298100.0 52.38
2020-03-03 53.06 51.06 51.4 51.65 7073000.0 49.95
2020-03-02 51.41 48.86 49.21 51.41 7603400.0 49.71
2020-02-28 49.01 46.59 48.87 49.0 10113600.0 47.38
2020-02-27 52.26 50.13 51.81 50.14 5097500.0 48.49
2020-02-26 53.6 52.14 52.76 52.14 3366700.0 50.42
2020-02-25 53.96 52.48 53.68 52.53 3947500.0 50.8
2020-02-24 53.92 53.0 53.32 53.72 4159600.0 51.95
2020-02-21 55.18 53.88 54.03 53.92 5010600.0 52.14
2020-02-20 54.16 53.01 53.2 54.13 4830500.0 52.34
2020-02-19 53.57 52.83 53.56 53.24 4543100.0 51.48
2020-02-18 53.78 52.5 52.5 53.54 3181500.0 51.77