General Mills Inc (GIS) stock
GISNYSEGrain Mill ProductsFiscal year ends May 30
Financials through Q1 FY2027, quarter ended Aug 30, 2026Last filing: 10-Q on Sep 23, 2026Score 7/3031% below fair value
$34.29+0.97 (+2.91%)
Close on Oct 30, 2026Market cap $18.33BP/E –Yield 7.12%
Price history
General Mills share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$34.29
+2.91% on the day
52-week range
$31.18 – $49.59
-30.9% from the high
Change over 52 weeks
-27.1%
From $47.05 on Oct 30, 2025
Average volume
9.86M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $33.93 | $34.65 | $33.90 | $34.29 | +2.91% | 8,198,548 |
| Oct 29, 2026 | $33.51 | $33.65 | $32.92 | $33.32 | +0.82% | 8,364,049 |
| Oct 28, 2026 | $33.06 | $33.40 | $32.82 | $33.05 | -1.25% | 6,493,473 |
| Oct 27, 2026 | $33.39 | $33.60 | $33.09 | $33.47 | -0.68% | 7,484,861 |
| Oct 26, 2026 | $34.21 | $34.50 | $33.22 | $33.70 | -2.01% | 9,100,240 |
| Oct 23, 2026 | $35.06 | $35.25 | $34.24 | $34.39 | -2.25% | 6,188,616 |
| Oct 22, 2026 | $32.92 | $35.19 | $32.88 | $35.18 | +8.01% | 11,407,390 |
| Oct 21, 2026 | $33.17 | $33.37 | $32.42 | $32.57 | -2.57% | 6,512,822 |
| Oct 20, 2026 | $32.97 | $33.60 | $32.93 | $33.43 | +2.64% | 6,826,355 |
| Oct 19, 2026 | $32.75 | $32.89 | $32.37 | $32.57 | -1.69% | 8,588,801 |
| Oct 16, 2026 | $33.23 | $33.34 | $32.57 | $33.13 | +0.76% | 9,142,032 |
| Oct 15, 2026 | $32.85 | $34.15 | $32.71 | $32.88 | +2.40% | 13,668,010 |
| Oct 14, 2026 | $32.07 | $32.38 | $31.68 | $32.11 | +0.88% | 12,290,070 |
| Oct 13, 2026 | $32.32 | $32.67 | $31.79 | $31.83 | -2.66% | 7,988,172 |
| Oct 12, 2026 | $32.35 | $32.75 | $32.25 | $32.70 | +1.27% | 7,838,599 |
| Oct 9, 2026 | $32.38 | $32.50 | $31.93 | $32.29 | -0.92% | 7,593,844 |
| Oct 8, 2026 | $31.85 | $32.70 | $31.73 | $32.59 | +2.58% | 16,559,870 |
| Oct 7, 2026 | $32.38 | $32.61 | $31.73 | $31.77 | -1.27% | 10,278,460 |
| Oct 6, 2026 | $31.85 | $32.36 | $31.70 | $32.18 | +1.58% | 10,453,000 |
| Oct 5, 2026 | $31.97 | $32.09 | $31.30 | $31.68 | -1.03% | 12,395,180 |
| Oct 2, 2026 | $31.72 | $32.24 | $31.43 | $32.01 | +1.07% | 13,652,260 |
| Oct 1, 2026 | $32.17 | $32.24 | $31.18 | $31.67 | -1.52% | 17,148,260 |
| Sep 30, 2026 | $33.80 | $33.89 | $32.00 | $32.16 | -4.91% | 12,767,910 |
| Sep 29, 2026 | $33.33 | $34.09 | $33.28 | $33.82 | +0.65% | 9,088,227 |
| Sep 28, 2026 | $33.60 | $34.07 | $33.21 | $33.60 | -0.12% | 10,934,390 |
| Sep 25, 2026 | $34.76 | $34.89 | $33.60 | $33.64 | -3.42% | 10,601,540 |
| Sep 24, 2026 | $35.96 | $35.96 | $34.78 | $34.83 | -2.76% | 12,543,910 |
| Sep 23, 2026 | $35.74 | $36.00 | $34.55 | $35.82 | +1.04% | 15,616,220 |
| Sep 22, 2026 | $35.96 | $36.13 | $35.38 | $35.45 | +0.11% | 10,440,760 |
| Sep 21, 2026 | $36.27 | $36.53 | $35.41 | $35.41 | -2.51% | 9,959,934 |
| Sep 18, 2026 | $36.48 | $36.95 | $36.29 | $36.32 | -0.93% | 16,390,560 |
| Sep 17, 2026 | $36.99 | $37.21 | $36.50 | $36.66 | -0.41% | 5,403,290 |
| Sep 16, 2026 | $36.55 | $37.29 | $36.55 | $36.81 | +0.63% | 6,317,898 |
| Sep 15, 2026 | $36.11 | $36.79 | $35.87 | $36.58 | +0.30% | 7,505,229 |
| Sep 14, 2026 | $36.46 | $37.02 | $36.24 | $36.47 | +1.73% | 12,175,220 |
| Sep 11, 2026 | $36.35 | $36.43 | $35.61 | $35.85 | -0.31% | 7,641,235 |
| Sep 10, 2026 | $37.05 | $37.45 | $35.75 | $35.96 | -3.05% | 9,670,163 |
| Sep 9, 2026 | $37.87 | $37.96 | $36.93 | $37.09 | -1.59% | 7,788,156 |
| Sep 8, 2026 | $38.65 | $38.65 | $36.52 | $37.69 | -1.57% | 12,321,040 |
| Sep 4, 2026 | $39.00 | $39.10 | $38.28 | $38.29 | -2.47% | 7,941,849 |
| Sep 3, 2026 | $40.00 | $40.02 | $38.61 | $39.26 | -3.25% | 12,931,040 |
| Sep 2, 2026 | $41.22 | $41.34 | $40.54 | $40.58 | -1.24% | 6,584,914 |
| Sep 1, 2026 | $41.56 | $42.20 | $40.82 | $41.09 | -0.27% | 9,610,297 |
| Aug 31, 2026 | $41.28 | $41.93 | $41.10 | $41.20 | -0.84% | 10,669,260 |
| Aug 28, 2026 | $40.68 | $41.67 | $40.66 | $41.55 | +2.74% | 8,926,546 |
| Aug 27, 2026 | $39.52 | $40.76 | $39.27 | $40.44 | +0.90% | 8,545,497 |
| Aug 26, 2026 | $39.60 | $40.49 | $39.60 | $40.08 | +0.75% | 9,072,570 |
| Aug 25, 2026 | $40.61 | $40.84 | $39.60 | $39.78 | -2.79% | 5,872,368 |
| Aug 24, 2026 | $40.20 | $41.07 | $40.15 | $40.92 | +2.38% | 9,300,224 |
| Aug 21, 2026 | $39.60 | $40.09 | $39.29 | $39.97 | +0.91% | 5,186,283 |
| Aug 20, 2026 | $39.63 | $40.05 | $39.25 | $39.61 | -0.95% | 8,278,831 |
| Aug 19, 2026 | $38.37 | $40.10 | $38.31 | $39.99 | +5.02% | 8,056,545 |
| Aug 18, 2026 | $38.20 | $38.59 | $37.68 | $38.08 | +0.26% | 7,729,148 |
| Aug 17, 2026 | $38.79 | $39.09 | $37.92 | $37.98 | -3.11% | 9,479,798 |
| Aug 14, 2026 | $38.91 | $39.36 | $38.84 | $39.20 | +0.75% | 5,310,131 |
| Aug 13, 2026 | $38.34 | $39.11 | $38.34 | $38.91 | +1.91% | 8,153,220 |
| Aug 12, 2026 | $37.39 | $38.34 | $37.24 | $38.18 | +0.66% | 8,468,878 |
| Aug 11, 2026 | $36.75 | $38.08 | $36.60 | $37.93 | +1.80% | 7,436,051 |
| Aug 10, 2026 | $36.53 | $37.31 | $36.40 | $37.26 | +1.00% | 8,755,254 |
| Aug 7, 2026 | $35.87 | $36.89 | $35.86 | $36.89 | +2.27% | 7,906,986 |
| Aug 6, 2026 | $36.14 | $36.28 | $35.64 | $36.07 | +0.39% | 9,530,018 |
| Aug 5, 2026 | $36.38 | $36.38 | $35.60 | $35.93 | -0.72% | 8,193,668 |
| Aug 4, 2026 | $35.64 | $36.38 | $35.39 | $36.19 | +0.53% | 7,943,380 |
| Aug 3, 2026 | $36.42 | $37.13 | $35.77 | $36.00 | +0.70% | 8,553,967 |
| Jul 31, 2026 | $36.25 | $36.39 | $35.72 | $35.75 | -1.84% | 9,349,357 |
| Jul 30, 2026 | $36.97 | $37.19 | $35.94 | $36.42 | -3.96% | 8,512,819 |
| Jul 29, 2026 | $37.50 | $38.52 | $37.42 | $37.92 | +0.72% | 7,432,900 |
| Jul 28, 2026 | $37.29 | $38.52 | $37.18 | $37.65 | +2.84% | 9,260,039 |
| Jul 27, 2026 | $36.24 | $36.97 | $35.91 | $36.61 | +1.61% | 10,454,040 |
| Jul 24, 2026 | $35.80 | $36.22 | $35.57 | $36.03 | +1.35% | 10,579,030 |
| Jul 23, 2026 | $36.52 | $36.76 | $35.53 | $35.55 | -3.68% | 15,296,880 |
| Jul 22, 2026 | $37.82 | $37.96 | $36.78 | $36.91 | -0.65% | 5,766,812 |
| Jul 21, 2026 | $37.26 | $37.95 | $37.05 | $37.15 | -1.14% | 5,879,447 |
| Jul 20, 2026 | $37.85 | $37.96 | $37.19 | $37.58 | -1.03% | 6,497,366 |
| Jul 17, 2026 | $39.20 | $39.56 | $37.83 | $37.97 | -1.89% | 8,630,098 |
| Jul 16, 2026 | $37.58 | $39.11 | $37.39 | $38.70 | +3.98% | 15,438,130 |
| Jul 15, 2026 | $36.07 | $37.58 | $35.80 | $37.22 | +2.08% | 11,298,360 |
| Jul 14, 2026 | $36.38 | $36.74 | $35.77 | $36.46 | -0.38% | 11,517,350 |
| Jul 13, 2026 | $36.47 | $37.32 | $36.47 | $36.60 | +1.05% | 10,374,670 |
| Jul 10, 2026 | $35.31 | $36.37 | $35.26 | $36.22 | +1.03% | 8,322,368 |
| Jul 9, 2026 | $36.05 | $36.25 | $35.49 | $35.85 | -1.32% | 11,024,390 |
| Jul 8, 2026 | $37.37 | $37.41 | $36.33 | $36.33 | -2.08% | 8,874,040 |
| Jul 7, 2026 | $36.97 | $37.52 | $36.69 | $37.10 | +2.71% | 8,794,967 |
| Jul 6, 2026 | $37.38 | $37.77 | $35.73 | $36.12 | -3.86% | 12,273,370 |
| Jul 2, 2026 | $38.00 | $38.15 | $36.82 | $37.57 | -0.53% | 12,760,590 |
| Jul 1, 2026 | $37.72 | $38.25 | $36.53 | $37.77 | +8.53% | 27,489,210 |
| Jun 30, 2026 | $36.03 | $36.15 | $34.80 | $34.80 | -4.34% | 13,537,350 |
| Jun 29, 2026 | $36.21 | $36.54 | $35.94 | $36.38 | +1.03% | 12,214,140 |
| Jun 26, 2026 | $35.50 | $36.45 | $35.44 | $36.01 | +1.72% | 13,184,320 |
| Jun 25, 2026 | $34.89 | $35.55 | $34.89 | $35.40 | +1.72% | 8,588,115 |
| Jun 24, 2026 | $34.63 | $35.25 | $34.50 | $34.80 | +1.07% | 12,012,640 |
| Jun 23, 2026 | $33.84 | $34.84 | $33.84 | $34.43 | +3.27% | 12,590,010 |
| Jun 22, 2026 | $33.50 | $34.06 | $33.32 | $33.34 | -0.24% | 11,312,570 |
| Jun 18, 2026 | $33.40 | $33.77 | $33.21 | $33.42 | +0.18% | 13,995,730 |
| Jun 17, 2026 | $34.25 | $34.53 | $33.06 | $33.36 | -3.02% | 9,184,723 |
| Jun 16, 2026 | $34.40 | $35.00 | $34.23 | $34.40 | +0.38% | 7,981,186 |
| Jun 15, 2026 | $34.37 | $34.86 | $34.23 | $34.27 | -0.70% | 8,660,040 |
| Jun 12, 2026 | $33.93 | $34.52 | $33.80 | $34.51 | +2.04% | 6,533,295 |
| Jun 11, 2026 | $33.72 | $34.03 | $33.57 | $33.82 | 0.00% | 7,425,360 |
| Jun 10, 2026 | $34.00 | $34.32 | $33.63 | $33.82 | +0.30% | 10,086,670 |
| Jun 9, 2026 | $33.28 | $34.00 | $33.12 | $33.72 | +1.75% | 8,929,561 |
| Jun 8, 2026 | $32.77 | $33.52 | $32.57 | $33.14 | -0.03% | 10,898,660 |
| Jun 5, 2026 | $32.49 | $33.65 | $32.38 | $33.15 | +2.95% | 12,690,690 |
| Jun 4, 2026 | $32.82 | $33.12 | $31.75 | $32.20 | +0.09% | 13,804,010 |
| Jun 3, 2026 | $32.64 | $33.01 | $31.85 | $32.17 | -2.72% | 13,613,160 |
| Jun 2, 2026 | $33.50 | $33.55 | $32.65 | $33.07 | -1.67% | 9,385,552 |
| Jun 1, 2026 | $33.75 | $34.16 | $33.45 | $33.63 | -0.53% | 8,914,032 |
| May 29, 2026 | $33.57 | $34.36 | $33.37 | $33.81 | -0.24% | 16,522,020 |
| May 28, 2026 | $33.53 | $34.13 | $33.36 | $33.89 | +0.71% | 9,304,443 |
| May 27, 2026 | $33.30 | $34.15 | $33.30 | $33.65 | +1.48% | 8,990,492 |
| May 26, 2026 | $33.51 | $33.75 | $33.15 | $33.16 | -1.57% | 9,641,536 |
| May 22, 2026 | $33.49 | $33.87 | $33.33 | $33.69 | +0.66% | 6,604,266 |
| May 21, 2026 | $33.26 | $33.63 | $32.64 | $33.47 | -0.45% | 8,346,616 |
| May 20, 2026 | $33.88 | $33.88 | $32.99 | $33.62 | -0.44% | 8,140,584 |
| May 19, 2026 | $33.59 | $34.62 | $33.10 | $33.77 | +0.96% | 10,903,390 |
| May 18, 2026 | $32.81 | $33.49 | $32.79 | $33.45 | +1.39% | 10,506,070 |
| May 15, 2026 | $33.56 | $33.69 | $32.91 | $32.99 | -0.42% | 11,269,170 |
| May 14, 2026 | $33.83 | $33.99 | $33.07 | $33.13 | -1.43% | 10,728,500 |
| May 13, 2026 | $33.92 | $34.09 | $33.47 | $33.61 | -1.52% | 8,921,331 |
| May 12, 2026 | $34.17 | $34.58 | $33.82 | $34.13 | +0.98% | 9,720,401 |
| May 11, 2026 | $34.74 | $34.90 | $33.37 | $33.80 | -2.54% | 13,603,540 |
| May 8, 2026 | $35.64 | $35.64 | $34.62 | $34.68 | -2.88% | 9,943,709 |
| May 7, 2026 | $34.70 | $35.94 | $34.60 | $35.71 | +1.82% | 10,249,000 |
| May 6, 2026 | $34.86 | $35.41 | $34.61 | $35.07 | +1.51% | 13,677,780 |
| May 5, 2026 | $34.21 | $34.88 | $33.58 | $34.55 | +0.35% | 8,725,219 |
| May 4, 2026 | $34.51 | $34.83 | $34.27 | $34.43 | -0.84% | 6,442,677 |
| May 1, 2026 | $35.53 | $35.87 | $34.53 | $34.72 | -1.67% | 6,922,750 |
| Apr 30, 2026 | $34.50 | $35.40 | $34.48 | $35.31 | +2.44% | 9,019,935 |
| Apr 29, 2026 | $34.63 | $34.94 | $34.12 | $34.47 | -0.81% | 8,412,024 |
| Apr 28, 2026 | $35.32 | $35.45 | $34.50 | $34.75 | +0.09% | 10,467,980 |
| Apr 27, 2026 | $34.91 | $35.35 | $34.57 | $34.72 | -0.71% | 6,082,189 |
| Apr 24, 2026 | $35.47 | $35.62 | $34.70 | $34.97 | -1.41% | 6,341,988 |
| Apr 23, 2026 | $35.28 | $35.65 | $35.10 | $35.47 | +0.80% | 7,313,733 |
| Apr 22, 2026 | $35.25 | $35.42 | $34.96 | $35.19 | +0.40% | 6,547,995 |
| Apr 21, 2026 | $35.32 | $35.47 | $34.91 | $35.05 | -0.65% | 7,102,722 |
| Apr 20, 2026 | $35.31 | $35.47 | $35.00 | $35.28 | -0.62% | 7,265,112 |
| Apr 17, 2026 | $35.36 | $35.88 | $35.22 | $35.50 | +0.51% | 7,919,193 |
| Apr 16, 2026 | $34.65 | $35.37 | $34.55 | $35.32 | +2.41% | 8,771,924 |
| Apr 15, 2026 | $34.75 | $34.75 | $34.21 | $34.49 | -0.61% | 7,603,648 |
| Apr 14, 2026 | $34.46 | $34.91 | $34.24 | $34.70 | +0.41% | 7,920,085 |
| Apr 13, 2026 | $35.52 | $35.63 | $34.04 | $34.56 | -2.89% | 11,761,130 |
| Apr 10, 2026 | $36.10 | $36.43 | $35.43 | $35.59 | -3.16% | 7,620,330 |
| Apr 9, 2026 | $36.25 | $36.84 | $36.05 | $36.75 | +0.41% | 8,648,695 |
| Apr 8, 2026 | $37.00 | $37.04 | $36.34 | $36.60 | -0.54% | 9,644,599 |
| Apr 7, 2026 | $37.64 | $37.86 | $36.70 | $36.80 | -2.31% | 8,360,928 |
| Apr 6, 2026 | $37.31 | $37.93 | $37.28 | $37.67 | +0.67% | 7,543,090 |
| Apr 2, 2026 | $37.30 | $37.55 | $36.87 | $37.42 | +0.56% | 6,656,319 |
| Apr 1, 2026 | $37.06 | $37.41 | $36.57 | $37.21 | -0.03% | 8,739,008 |
| Mar 31, 2026 | $37.04 | $37.42 | $36.76 | $37.22 | +0.30% | 10,128,020 |
| Mar 30, 2026 | $36.47 | $37.14 | $36.32 | $37.11 | +1.81% | 10,104,070 |
| Mar 27, 2026 | $36.17 | $36.93 | $35.83 | $36.45 | +1.19% | 8,948,602 |
| Mar 26, 2026 | $36.16 | $36.53 | $35.76 | $36.02 | -0.41% | 11,742,120 |
| Mar 25, 2026 | $36.68 | $36.74 | $35.64 | $36.17 | -1.71% | 13,036,210 |
| Mar 24, 2026 | $37.23 | $37.60 | $36.67 | $36.80 | -1.50% | 8,667,018 |
| Mar 23, 2026 | $37.35 | $37.65 | $36.76 | $37.36 | +0.95% | 9,516,067 |
| Mar 20, 2026 | $37.53 | $37.67 | $37.01 | $37.01 | -1.31% | 28,159,050 |
| Mar 19, 2026 | $37.54 | $37.81 | $37.13 | $37.50 | -0.24% | 11,064,540 |
| Mar 18, 2026 | $38.65 | $39.12 | $37.46 | $37.59 | -2.97% | 16,950,920 |
| Mar 17, 2026 | $39.00 | $39.23 | $38.67 | $38.74 | -0.62% | 12,076,610 |
| Mar 16, 2026 | $39.60 | $39.93 | $38.59 | $38.98 | -1.02% | 10,178,600 |
| Mar 13, 2026 | $39.84 | $40.36 | $39.33 | $39.38 | -0.05% | 7,673,771 |
| Mar 12, 2026 | $40.16 | $40.70 | $39.29 | $39.40 | -3.10% | 11,087,290 |
| Mar 11, 2026 | $42.06 | $42.27 | $40.48 | $40.66 | -3.83% | 13,518,270 |
| Mar 10, 2026 | $43.10 | $43.27 | $42.27 | $42.28 | -2.58% | 8,334,160 |
| Mar 9, 2026 | $44.15 | $44.30 | $43.39 | $43.40 | -2.01% | 7,527,434 |
| Mar 6, 2026 | $43.60 | $44.44 | $43.07 | $44.29 | +1.65% | 6,662,610 |
| Mar 5, 2026 | $43.56 | $44.04 | $43.14 | $43.57 | +0.02% | 7,732,597 |
| Mar 4, 2026 | $44.50 | $44.61 | $43.31 | $43.56 | -2.20% | 8,096,917 |
| Mar 3, 2026 | $45.00 | $45.17 | $44.39 | $44.54 | -1.29% | 5,765,947 |
| Mar 2, 2026 | $45.10 | $45.59 | $44.69 | $45.12 | -0.24% | 5,722,585 |
| Feb 27, 2026 | $45.15 | $45.57 | $44.92 | $45.23 | +0.67% | 7,837,117 |
| Feb 26, 2026 | $44.82 | $45.08 | $44.43 | $44.93 | +0.88% | 5,806,163 |
| Feb 25, 2026 | $45.19 | $45.56 | $43.98 | $44.54 | -1.94% | 8,425,925 |
| Feb 24, 2026 | $45.56 | $46.00 | $44.91 | $45.42 | +0.09% | 5,792,665 |
| Feb 23, 2026 | $44.01 | $45.66 | $43.92 | $45.38 | +1.70% | 6,840,081 |
| Feb 20, 2026 | $44.93 | $45.06 | $44.54 | $44.62 | -0.40% | 5,114,155 |
| Feb 19, 2026 | $45.66 | $45.71 | $44.42 | $44.80 | -1.23% | 6,718,645 |
| Feb 18, 2026 | $44.34 | $45.55 | $43.93 | $45.36 | +0.89% | 8,944,824 |
| Feb 17, 2026 | $46.51 | $46.71 | $43.72 | $44.96 | -6.99% | 22,123,590 |
| Feb 13, 2026 | $48.56 | $48.74 | $47.58 | $48.34 | -0.49% | 5,769,802 |
| Feb 12, 2026 | $48.95 | $49.59 | $48.40 | $48.58 | -0.88% | 6,387,480 |
| Feb 11, 2026 | $47.91 | $49.05 | $47.03 | $49.01 | +0.72% | 9,849,492 |
| Feb 10, 2026 | $48.11 | $48.88 | $48.05 | $48.66 | +1.16% | 4,910,031 |
| Feb 9, 2026 | $47.94 | $48.28 | $47.23 | $48.10 | +0.48% | 4,602,429 |
| Feb 6, 2026 | $48.32 | $48.87 | $47.65 | $47.87 | -1.03% | 6,087,813 |
| Feb 5, 2026 | $49.18 | $49.29 | $47.76 | $48.37 | -0.27% | 6,503,936 |
| Feb 4, 2026 | $46.80 | $48.72 | $46.41 | $48.50 | +4.30% | 12,143,920 |
| Feb 3, 2026 | $45.20 | $46.79 | $45.12 | $46.50 | +1.93% | 9,904,785 |
| Feb 2, 2026 | $46.75 | $46.77 | $45.18 | $45.62 | -1.38% | 9,461,308 |
| Jan 30, 2026 | $44.72 | $46.28 | $44.43 | $46.26 | +4.12% | 9,623,917 |
| Jan 29, 2026 | $44.39 | $45.10 | $44.24 | $44.43 | +0.18% | 7,543,102 |
| Jan 28, 2026 | $44.58 | $45.19 | $44.01 | $44.35 | -0.81% | 6,378,138 |
| Jan 27, 2026 | $44.50 | $45.15 | $44.46 | $44.71 | +0.18% | 6,789,116 |
| Jan 26, 2026 | $44.67 | $44.87 | $44.29 | $44.63 | +0.16% | 6,997,036 |
| Jan 23, 2026 | $44.38 | $44.88 | $44.31 | $44.56 | +0.16% | 6,134,794 |
| Jan 22, 2026 | $43.84 | $44.78 | $43.82 | $44.49 | +1.16% | 5,662,799 |
| Jan 21, 2026 | $44.23 | $44.32 | $43.43 | $43.98 | -1.06% | 8,437,642 |
| Jan 20, 2026 | $44.50 | $44.71 | $43.93 | $44.45 | -0.13% | 9,035,594 |
| Jan 16, 2026 | $45.27 | $45.35 | $44.31 | $44.51 | -2.39% | 7,269,182 |
| Jan 15, 2026 | $45.35 | $45.72 | $44.90 | $45.60 | -0.04% | 7,188,137 |
| Jan 14, 2026 | $44.35 | $45.79 | $44.35 | $45.62 | +3.05% | 8,687,569 |
| Jan 13, 2026 | $43.48 | $44.34 | $43.34 | $44.27 | +1.82% | 8,486,275 |
| Jan 12, 2026 | $44.58 | $44.58 | $43.45 | $43.48 | -2.51% | 12,599,730 |
| Jan 9, 2026 | $43.40 | $44.68 | $43.38 | $44.60 | +1.55% | 8,690,899 |
| Jan 8, 2026 | $43.00 | $44.18 | $42.79 | $43.92 | +2.26% | 10,575,290 |
| Jan 7, 2026 | $43.96 | $44.18 | $42.94 | $42.95 | -2.03% | 10,384,200 |
| Jan 6, 2026 | $44.37 | $44.42 | $43.80 | $43.84 | -1.19% | 11,060,260 |
| Jan 5, 2026 | $45.54 | $45.57 | $44.35 | $44.37 | -2.95% | 12,008,960 |
| Jan 2, 2026 | $46.48 | $46.49 | $45.61 | $45.72 | -1.68% | 8,394,973 |
| Dec 31, 2025 | $46.60 | $46.74 | $46.44 | $46.50 | -0.36% | 4,296,324 |
| Dec 30, 2025 | $46.95 | $47.21 | $46.64 | $46.67 | -0.53% | 5,210,104 |
| Dec 29, 2025 | $47.24 | $47.31 | $46.84 | $46.92 | -0.28% | 5,962,223 |
| Dec 26, 2025 | $46.95 | $47.28 | $46.82 | $47.05 | +0.11% | 3,910,775 |
| Dec 24, 2025 | $46.80 | $47.04 | $46.63 | $47.00 | +0.77% | 2,284,503 |
| Dec 23, 2025 | $47.35 | $47.36 | $46.45 | $46.64 | -1.60% | 8,545,293 |
| Dec 22, 2025 | $47.50 | $47.72 | $47.12 | $47.40 | -0.96% | 7,542,684 |
| Dec 19, 2025 | $48.75 | $48.75 | $47.76 | $47.86 | -1.75% | 13,423,420 |
| Dec 18, 2025 | $48.48 | $49.25 | $48.36 | $48.71 | +0.21% | 8,108,616 |
| Dec 17, 2025 | $48.00 | $48.87 | $47.23 | $48.61 | +3.38% | 15,918,630 |
| Dec 16, 2025 | $47.24 | $47.39 | $46.65 | $47.02 | -0.08% | 9,213,120 |
| Dec 15, 2025 | $46.86 | $47.15 | $46.70 | $47.06 | +0.79% | 6,929,258 |
| Dec 12, 2025 | $46.40 | $46.88 | $46.30 | $46.69 | +1.00% | 6,373,058 |
| Dec 11, 2025 | $45.94 | $46.70 | $45.74 | $46.23 | +1.14% | 8,036,612 |
| Dec 10, 2025 | $45.71 | $46.11 | $45.54 | $45.71 | +0.15% | 8,200,670 |
| Dec 9, 2025 | $46.14 | $46.31 | $45.49 | $45.64 | -0.70% | 5,698,684 |
| Dec 8, 2025 | $45.89 | $46.12 | $45.15 | $45.96 | +0.07% | 5,844,384 |
| Dec 5, 2025 | $45.94 | $46.34 | $45.68 | $45.93 | -0.11% | 5,465,481 |
| Dec 4, 2025 | $46.43 | $46.67 | $45.80 | $45.98 | -0.48% | 6,066,844 |
| Dec 3, 2025 | $46.10 | $46.80 | $45.92 | $46.20 | +0.59% | 5,761,806 |
| Dec 2, 2025 | $46.96 | $46.96 | $45.60 | $45.93 | -2.42% | 6,947,766 |
| Dec 1, 2025 | $47.30 | $47.49 | $46.75 | $47.07 | -0.59% | 5,563,962 |
| Nov 28, 2025 | $47.17 | $47.54 | $47.11 | $47.35 | +0.38% | 1,951,048 |
| Nov 26, 2025 | $47.03 | $47.39 | $46.81 | $47.17 | +0.47% | 3,880,979 |
| Nov 25, 2025 | $47.15 | $47.70 | $46.68 | $46.95 | 0.00% | 4,795,001 |
| Nov 24, 2025 | $48.15 | $48.30 | $46.67 | $46.95 | -2.86% | 11,542,810 |
| Nov 21, 2025 | $48.00 | $49.09 | $47.63 | $48.33 | +1.09% | 7,435,263 |
| Nov 20, 2025 | $47.56 | $47.93 | $47.41 | $47.81 | +0.38% | 5,786,575 |
| Nov 19, 2025 | $47.30 | $47.95 | $47.25 | $47.63 | -0.13% | 5,459,644 |
| Nov 18, 2025 | $47.09 | $47.84 | $46.82 | $47.69 | +1.53% | 6,071,848 |
| Nov 17, 2025 | $47.40 | $47.40 | $46.71 | $46.97 | -0.93% | 5,385,360 |
| Nov 14, 2025 | $47.86 | $48.09 | $46.91 | $47.41 | +0.17% | 5,811,231 |
| Nov 13, 2025 | $46.56 | $47.74 | $46.47 | $47.33 | +1.78% | 7,670,634 |
| Nov 12, 2025 | $46.78 | $46.88 | $46.34 | $46.50 | -0.32% | 5,622,591 |
| Nov 11, 2025 | $46.61 | $46.91 | $46.36 | $46.65 | +0.93% | 5,525,624 |
| Nov 10, 2025 | $46.79 | $46.85 | $46.04 | $46.22 | -1.41% | 4,784,389 |
| Nov 7, 2025 | $46.13 | $47.32 | $45.94 | $46.88 | +1.96% | 6,267,927 |
| Nov 6, 2025 | $46.32 | $46.95 | $45.96 | $45.98 | -0.88% | 6,110,466 |
| Nov 5, 2025 | $46.33 | $46.54 | $45.80 | $46.39 | +0.02% | 5,408,548 |
| Nov 4, 2025 | $46.61 | $46.72 | $46.11 | $46.38 | -0.11% | 5,281,753 |
| Nov 3, 2025 | $46.45 | $46.65 | $45.94 | $46.43 | -0.39% | 7,765,530 |
| Oct 31, 2025 | $46.66 | $46.84 | $46.21 | $46.61 | -0.94% | 6,762,001 |
| Oct 30, 2025 | $46.61 | $47.26 | $46.53 | $47.05 | +1.03% | 5,910,726 |
| Oct 29, 2025 | $47.70 | $48.03 | $46.46 | $46.57 | -3.08% | 8,082,315 |
| Oct 28, 2025 | $47.99 | $48.52 | $47.84 | $48.05 | -0.50% | 6,617,555 |
| Oct 27, 2025 | $47.43 | $48.32 | $47.32 | $48.29 | +1.86% | 7,592,300 |
| Oct 24, 2025 | $47.87 | $48.06 | $47.27 | $47.41 | -1.08% | 5,085,644 |
| Oct 23, 2025 | $49.11 | $49.16 | $47.90 | $47.93 | -2.54% | 4,809,059 |
| Oct 22, 2025 | $48.51 | $49.71 | $48.36 | $49.18 | +1.26% | 5,553,354 |
| Oct 21, 2025 | $48.82 | $48.94 | $48.52 | $48.57 | -0.49% | 4,990,639 |
| Oct 20, 2025 | $48.46 | $49.06 | $48.30 | $48.81 | – | 5,357,343 |
Seasonality
GIS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | -2.5% | 1.4% | 1.5% | -1.7% | -0.7% | 1.5% | 1.3% | -3.0% | 0.4% | 1.6% | -0.2% |
| Months up | 5 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 0.9% | -2.2% | -17.7% | -3.5% | -4.2% | 2.9% | 4.5% | 15.2% | -21.9% | 8.6% | ||
| 2025 | -4.8% | 0.8% | -1.4% | -4.1% | -4.4% | -4.5% | -4.3% | 0.7% | 2.2% | -6.4% | 1.6% | -1.8% |
| 2024 | 0.6% | -1.1% | 9.0% | 1.6% | -2.4% | -8.0% | 7.2% | 7.7% | 2.2% | -7.1% | -2.6% | -3.8% |
| 2023 | -6.0% | 1.5% | 7.5% | 4.4% | -5.0% | -8.9% | -1.8% | -9.5% | -5.4% | 2.9% | -2.4% | 2.3% |
| 2022 | 2.7% | -1.8% | 0.4% | 5.2% | -1.2% | 8.0% | -0.2% | 2.7% | -0.2% | 7.2% | 4.6% | -1.7% |
| 2021 | -0.3% | -5.3% | 11.5% | 0.1% | 3.3% | -3.1% | -2.6% | -1.8% | 3.5% | 4.2% | -0.0% | 9.1% |
| 2020 | -1.6% | -6.2% | 7.7% | 14.5% | 5.3% | -2.2% | 3.4% | 1.1% | -3.5% | -3.4% | 2.9% | -3.3% |
| 2019 | 15.5% | 6.1% | 9.8% | 0.4% | -3.9% | 6.2% | 2.0% | 1.3% | 2.5% | -6.9% | 4.8% | 0.5% |
| 2018 | -0.5% | -13.6% | -10.9% | -1.9% | -3.3% | 4.7% | 5.2% | -0.1% | -6.7% | 3.2% | -3.4% | -8.0% |
| 2017 | 1.9% | -3.4% | -2.3% | -1.7% | -1.3% | -2.4% | 1.4% | -4.3% | -2.8% | 1.3% | 8.9% | 4.8% |