GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.91	43.95	43.72	43.77	43.77	-0.25%	18,178
Jun 26, 2025	43.83	43.94	43.79	43.88	43.88	0.17%	10,283
Jun 25, 2025	43.49	43.86	43.49	43.81	43.81	0.29%	16,879
Jun 24, 2025	43.52	43.73	43.52	43.68	43.68	0.26%	16,484
Jun 23, 2025	43.59	43.67	43.52	43.57	43.57	0.26%	10,694
Jun 20, 2025	43.33	43.51	43.29	43.45	43.45	-0.05%	7,659
Jun 18, 2025	43.51	43.59	43.41	43.47	43.47	0.15%	89,638
Jun 17, 2025	43.35	43.48	43.27	43.41	43.41	0.22%	16,169
Jun 16, 2025	43.36	43.42	43.29	43.31	43.31	-0.02%	10,645
Jun 13, 2025	43.41	43.47	43.27	43.32	43.32	-0.60%	10,331
Jun 12, 2025	43.52	43.61	43.40	43.58	43.58	0.44%	9,744
Jun 11, 2025	43.19	43.47	43.19	43.39	43.39	0.28%	36,664
Jun 10, 2025	43.30	43.33	43.12	43.27	43.27	0.35%	20,922
Jun 9, 2025	42.97	43.18	42.97	43.12	43.12	0.05%	57,481
Jun 6, 2025	43.12	43.17	43.03	43.10	43.10	-0.42%	9,568
Jun 5, 2025	43.55	43.55	43.22	43.28	43.28	-0.30%	14,500
Jun 4, 2025	43.26	43.45	43.20	43.41	43.41	0.75%	14,457
Jun 3, 2025	43.01	43.21	43.00	43.09	43.09	-0.13%	17,736
Jun 2, 2025	43.09	43.43	43.02	43.14	43.14	-0.55%	22,973
May 30, 2025	43.24	43.39	43.21	43.38	43.23	0.30%	15,485
May 29, 2025	43.12	43.34	43.12	43.25	43.10	0.14%	9,583
May 28, 2025	43.35	43.35	43.06	43.19	43.04	-0.12%	26,485
May 27, 2025	43.18	43.29	43.09	43.24	43.09	0.60%	12,857
May 23, 2025	43.15	43.15	42.89	42.98	42.83	0.13%	9,108
May 22, 2025	42.89	42.95	42.72	42.93	42.78	0.18%	37,982
May 21, 2025	43.01	43.01	42.77	42.85	42.70	-0.90%	67,539
May 20, 2025	43.23	43.28	43.03	43.24	43.09	0.01%	51,896
May 19, 2025	43.11	43.29	43.07	43.24	43.08	-0.16%	22,469
May 16, 2025	43.60	43.60	43.26	43.30	43.15	0.07%	25,527
May 15, 2025	43.15	43.35	43.08	43.28	43.12	0.52%	25,801
May 14, 2025	43.15	43.17	42.96	43.05	42.90	-0.37%	24,122
May 13, 2025	43.48	43.48	43.13	43.21	43.06	-0.12%	12,247
May 12, 2025	43.40	43.44	43.21	43.26	43.11	-0.40%	275,640
May 9, 2025	43.46	43.54	43.40	43.44	43.28	0.03%	8,827
May 8, 2025	44.02	44.02	43.31	43.42	43.27	-0.32%	25,400
May 7, 2025	43.47	43.66	43.47	43.56	43.41	0.25%	15,294
May 6, 2025	43.47	43.56	43.27	43.45	43.30	0.19%	17,103
May 5, 2025	43.59	43.59	43.24	43.37	43.22	-0.02%	65,660
May 2, 2025	43.68	43.68	43.33	43.38	43.22	-0.45%	67,770
May 1, 2025	43.50	43.72	43.46	43.57	43.42	-0.80%	24,034
Apr 30, 2025	44.14	44.14	43.75	43.92	43.61	0.30%	42,247
Apr 29, 2025	43.81	43.90	43.78	43.79	43.48	-	9,081
Apr 28, 2025	43.69	43.82	43.60	43.79	43.48	0.07%	21,675
Apr 25, 2025	43.84	43.84	43.58	43.76	43.45	0.39%	16,983
Apr 24, 2025	43.53	43.59	43.34	43.59	43.28	0.84%	20,974
Apr 23, 2025	43.36	43.51	43.15	43.23	42.92	0.14%	19,432
Apr 22, 2025	43.14	43.27	42.92	43.16	42.86	0.45%	42,132
Apr 21, 2025	43.24	43.32	42.97	42.97	42.67	-0.56%	22,476
Apr 17, 2025	43.32	43.46	43.19	43.21	42.91	-0.62%	37,344
Apr 16, 2025	43.49	43.50	43.21	43.48	43.17	0.44%	39,357