GIS Stock Prices

Data as of Oct 28, 2026

Last

33.05

Change

-0.42

Open

33.06

Previous

33.47

High

33.40

Low

32.82

Bid

-

Ask

-

Volume

6,465,051

Trades

-

Dividend

0.49

Yield

3.76%

Ex-Div

Oct 6, 2017

Impl Vol

0.336

Hist Vol

0.287

Opt Volume

3,166

Open Int

215,918

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	33.06	33.40	32.82	33.05	-0.42	6,465,051	3,166	0.336	0.287
Oct 27, 2026	33.39	33.60	33.09	33.47	-0.23	7,482,625	2,293	0.332	0.287
Oct 26, 2026	34.21	34.50	33.22	33.70	-0.69	9,096,608	4,691	0.338	0.287
Oct 23, 2026	35.06	35.25	34.24	34.39	-0.79	6,095,122	3,517	0.341	0.287
Oct 22, 2026	32.92	35.19	32.88	35.18	+2.61	11,366,601	12,826	0.340	0.287
Oct 21, 2026	33.17	33.37	32.42	32.57	-0.86	6,504,626	3,105	0.332	0.276
Oct 20, 2026	32.97	33.60	32.93	33.43	+0.86	6,817,342	5,381	0.325	0.275
Oct 19, 2026	32.75	32.89	32.37	32.57	-0.56	8,584,318	6,853	0.322	0.274
Oct 16, 2026	33.23	33.34	32.57	33.13	+0.25	9,094,393	8,760	0.324	0.274
Oct 15, 2026	32.85	34.15	32.71	32.88	+0.77	13,642,183	18,400	0.336	0.274
Oct 14, 2026	32.07	32.38	31.68	32.11	+0.28	12,271,421	7,656	0.322	0.273
Oct 13, 2026	32.32	32.67	31.79	31.83	-0.87	7,969,949	5,198	0.307	0.273
Oct 12, 2026	32.35	32.75	32.25	32.70	+0.41	7,797,207	9,796	0.394	0.273
Oct 9, 2026	32.38	32.50	31.93	32.29	-0.30	7,570,291	4,144	0.321	0.273
Oct 8, 2026	31.85	32.70	31.73	32.59	+0.82	16,475,015	6,310	0.326	0.273
Oct 7, 2026	32.38	32.61	31.73	31.77	-0.41	10,205,569	6,720	0.311	0.272
Oct 6, 2026	31.85	32.36	31.70	32.18	+0.50	10,431,130	5,497	0.339	0.273
Oct 5, 2026	31.97	32.09	31.30	31.68	-0.33	10,534,748	6,679	0.349	0.272
Oct 2, 2026	31.72	32.24	31.43	32.01	+0.00	13,799,850	10,175	0.307	0.272
Oct 1, 2026	32.17	32.24	31.18	31.67	-0.49	16,987,326	19,744	0.343	0.272
Sep 30, 2026	33.80	33.89	32.00	32.16	-1.66	12,254,154	13,832	0.396	0.272
Sep 29, 2026	33.33	34.09	33.28	33.82	+0.22	8,561,598	4,589	0.325	0.267
Sep 28, 2026	33.60	34.07	33.21	33.60	-0.04	10,590,226	12,403	0.335	0.267
Sep 25, 2026	34.76	34.89	33.60	33.64	-1.19	10,454,034	14,761	0.333	0.268
Sep 24, 2026	35.96	35.96	34.78	34.83	-0.99	10,240,190	5,977	0.327	0.268
Sep 23, 2026	35.74	36.00	34.55	35.82	+0.37	15,541,289	14,501	0.327	0.267
Sep 22, 2026	35.96	36.13	35.38	35.45	+0.04	10,267,508	17,762	0.349	0.266
Sep 21, 2026	36.27	36.53	35.41	35.41	-0.91	9,875,871	9,578	0.356	0.267
Sep 18, 2026	36.48	36.95	36.29	36.32	-0.34	16,326,825	32,644	0.360	0.266
Sep 17, 2026	36.99	37.21	36.50	36.66	-0.15	5,364,556	5,083	0.359	0.266
Sep 16, 2026	36.55	37.29	36.55	36.81	+0.23	6,304,712	4,934	0.372	0.266
Sep 15, 2026	36.11	36.79	35.87	36.58	+0.11	7,296,125	3,439	0.397	0.266
Sep 14, 2026	36.46	37.02	36.24	36.47	+0.59	9,941,289	19,407	0.402	0.267
Sep 11, 2026	36.35	36.43	35.61	35.88	-0.09	5,725,054	12,916	0.349	0.266
Sep 10, 2026	37.05	37.45	35.75	35.96	-1.13	9,653,787	6,533	0.387	0.267
Sep 9, 2026	37.87	37.96	36.93	37.09	-0.60	7,768,525	4,038	0.373	0.265
Sep 8, 2026	38.65	38.65	36.52	37.69	+0.00	12,308,565	13,686	0.375	0.265
Sep 4, 2026	39.00	39.10	38.28	38.29	-0.97	7,928,451	8,685	0.288	0.265
Sep 3, 2026	40.00	40.02	38.61	39.26	-1.32	12,058,180	12,461	0.319	0.264
Sep 2, 2026	41.22	41.34	40.54	40.58	-0.51	5,529,740	2,463	0.317	0.262
Sep 1, 2026	41.56	42.20	40.82	41.09	-0.11	9,585,469	6,394	0.316	0.262
Aug 31, 2026	41.28	41.93	41.10	41.20	-0.35	10,468,107	11,477	0.309	0.262
Aug 28, 2026	40.68	41.67	40.66	41.55	+1.11	8,913,947	7,596	0.319	0.263
Aug 27, 2026	39.52	40.76	39.27	40.44	+0.36	8,510,804	3,675	0.326	0.262
Aug 26, 2026	39.60	40.49	39.60	40.08	+0.30	9,063,331	7,856	0.336	0.262
Aug 25, 2026	40.61	40.84	39.60	39.78	-1.14	5,867,712	5,406	0.317	0.261
Aug 24, 2026	40.20	41.07	40.15	40.92	+0.95	9,215,992	10,473	0.304	0.260
Aug 21, 2026	39.60	40.09	39.29	39.97	+0.36	5,145,490	11,855	0.311	0.259
Aug 20, 2026	39.63	40.05	39.25	39.61	-0.38	7,381,684	7,910	0.323	0.259
Aug 19, 2026	38.37	40.10	38.31	39.99	+1.91	7,975,245	14,219	0.328	0.259
Aug 18, 2026	38.20	38.59	37.68	38.08	+0.10	7,681,532	10,518	0.271	0.255
Aug 17, 2026	38.79	39.09	37.92	37.98	-1.22	9,367,254	10,816	0.300	0.255
Aug 14, 2026	38.91	39.36	38.84	39.20	+0.29	5,227,868	22,284	0.318	0.253
Aug 13, 2026	38.34	39.11	38.34	38.91	+0.73	8,142,071	22,287	0.300	0.253
Aug 12, 2026	37.39	38.34	37.24	38.18	+0.25	7,991,323	3,230	0.321	0.252
Aug 11, 2026	36.75	38.08	36.60	37.93	+0.67	7,426,484	7,406	0.320	0.252
Aug 10, 2026	36.53	37.31	36.40	37.26	+0.37	7,229,603	10,702	0.323	0.251
Aug 7, 2026	35.87	36.89	35.86	36.89	+0.82	7,626,939	9,181	0.315	0.251
Aug 6, 2026	36.14	36.28	35.64	36.07	+0.14	9,377,708	7,927	0.316	0.251
Aug 5, 2026	36.38	36.38	35.60	35.93	-0.26	8,126,911	8,919	0.322	0.251
Aug 4, 2026	35.64	36.38	35.39	36.19	+0.19	7,868,658	4,265	0.358	0.251
Aug 3, 2026	36.42	37.13	35.77	36.00	+0.25	8,547,339	3,850	0.360	0.251
Jul 31, 2026	36.25	36.39	35.72	35.75	-0.67	9,343,746	4,628	0.337	0.251
Jul 30, 2026	36.97	37.19	35.94	36.42	-1.50	8,411,225	5,352	0.334	0.250
Jul 29, 2026	37.50	38.52	37.42	37.92	+0.27	7,377,442	3,899	0.328	0.247
Jul 28, 2026	37.29	38.52	37.18	37.65	+1.04	9,137,964	5,872	0.323	0.247

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 6, 2017	Nov 1, 2017	0.49	1.96	3.76%
Apr 6, 2017	May 1, 2017	0.48	1.92	3.35%
Oct 6, 2016	Nov 1, 2016	0.48	1.92	2.93%
Jul 7, 2016	Aug 1, 2016	0.48	1.92	2.93%
Apr 7, 2016	May 2, 2016	0.46	1.84	2.93%
Jan 7, 2016	Feb 1, 2016	0.44	1.76	2.93%
Oct 7, 2015	Nov 2, 2015	0.44	1.76	2.93%
Jul 8, 2015	Aug 3, 2015	0.44	1.76	2.93%
Apr 8, 2015	May 1, 2015	0.44	1.76	2.93%
Jan 8, 2015	Feb 2, 2015	0.41	1.64	3.03%
Oct 8, 2014	Nov 3, 2014	0.41	1.64	3.21%
Jul 8, 2014	Aug 1, 2014	0.41	1.64	3.09%

Split History

Split Date	Factor	Announced
Jun 9, 2010	0.500	May 3, 2010