GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.40	43.44	43.21	43.26	43.26	-0.40%	275,640
May 9, 2025	43.46	43.54	43.40	43.44	43.44	0.03%	8,827
May 8, 2025	44.02	44.02	43.31	43.42	43.42	-0.32%	25,400
May 7, 2025	43.47	43.66	43.47	43.56	43.56	0.25%	15,294
May 6, 2025	43.47	43.56	43.27	43.45	43.45	0.19%	17,103
May 5, 2025	43.59	43.59	43.24	43.37	43.37	-0.02%	65,660
May 2, 2025	43.68	43.68	43.33	43.38	43.38	-0.45%	67,770
May 1, 2025	43.50	43.72	43.46	43.57	43.57	-0.80%	24,034
Apr 30, 2025	44.14	44.14	43.75	43.92	43.76	0.30%	42,247
Apr 29, 2025	43.81	43.90	43.78	43.79	43.63	-	9,081
Apr 28, 2025	43.69	43.82	43.60	43.79	43.63	0.07%	21,675
Apr 25, 2025	43.84	43.84	43.58	43.76	43.60	0.39%	16,983
Apr 24, 2025	43.53	43.59	43.34	43.59	43.44	0.84%	20,974
Apr 23, 2025	43.36	43.51	43.15	43.23	43.07	0.14%	19,432
Apr 22, 2025	43.14	43.27	42.92	43.16	43.01	0.45%	42,132
Apr 21, 2025	43.24	43.32	42.97	42.97	42.82	-0.56%	22,476
Apr 17, 2025	43.32	43.46	43.19	43.21	43.06	-0.62%	37,344
Apr 16, 2025	43.49	43.50	43.21	43.48	43.33	0.44%	39,357
Apr 15, 2025	43.39	43.51	43.29	43.29	43.14	0.19%	23,461
Apr 14, 2025	43.10	43.31	42.88	43.21	43.05	0.69%	89,317
Apr 11, 2025	42.88	43.00	42.55	42.91	42.76	-0.56%	29,699
Apr 10, 2025	43.16	43.49	43.01	43.15	43.00	-0.60%	49,213
Apr 9, 2025	43.18	43.46	42.86	43.41	43.26	-0.02%	38,040
Apr 8, 2025	43.50	43.74	43.38	43.42	43.27	-0.53%	114,342
Apr 7, 2025	43.79	44.29	43.40	43.65	43.50	-1.26%	35,609
Apr 4, 2025	44.57	44.57	43.86	44.21	44.05	0.28%	51,773
Apr 3, 2025	44.13	44.22	44.04	44.08	43.92	0.66%	17,772
Apr 2, 2025	43.85	44.01	43.40	43.79	43.63	-0.12%	13,234
Apr 1, 2025	44.00	44.00	43.72	43.84	43.69	-0.13%	31,056
Mar 31, 2025	43.96	43.96	43.83	43.90	43.59	0.17%	39,481
Mar 28, 2025	43.55	43.83	43.55	43.83	43.52	0.74%	11,467
Mar 27, 2025	43.61	43.66	43.45	43.51	43.20	-0.17%	29,842
Mar 26, 2025	43.50	43.64	43.34	43.58	43.27	-0.14%	26,156
Mar 25, 2025	43.40	43.75	43.40	43.64	43.33	0.07%	18,205
Mar 24, 2025	43.72	43.73	43.51	43.61	43.30	-0.55%	23,037
Mar 21, 2025	43.88	43.89	43.79	43.85	43.54	0.23%	8,839
Mar 20, 2025	44.01	44.01	43.69	43.75	43.44	-	29,778
Mar 19, 2025	43.35	43.78	43.35	43.75	43.44	0.44%	26,754
Mar 18, 2025	43.69	43.69	43.40	43.56	43.25	-0.13%	32,340
Mar 17, 2025	43.60	43.72	43.57	43.62	43.31	0.17%	27,825
Mar 14, 2025	43.65	43.69	43.54	43.54	43.23	-0.16%	11,528
Mar 13, 2025	43.38	43.67	43.38	43.61	43.30	0.08%	16,101
Mar 12, 2025	43.56	43.68	43.50	43.58	43.27	-0.23%	28,568
Mar 11, 2025	43.76	43.85	43.68	43.68	43.37	-0.33%	60,984
Mar 10, 2025	43.85	43.92	43.78	43.82	43.51	0.50%	81,615
Mar 7, 2025	43.99	43.99	43.47	43.60	43.29	-0.17%	15,616
Mar 6, 2025	43.77	43.77	43.52	43.68	43.37	0.33%	20,760
Mar 5, 2025	43.44	43.82	43.44	43.53	43.22	-0.48%	18,296
Mar 4, 2025	43.59	44.08	43.59	43.74	43.43	-0.39%	29,067
Mar 3, 2025	43.48	43.97	43.48	43.91	43.60	-0.30%	19,635