GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	44.47	44.60	44.44	44.54	44.54	0.43%	17,309
Mar 13, 2026	44.45	44.45	44.27	44.35	44.35	-0.22%	132,659
Mar 12, 2026	44.43	44.59	44.34	44.45	44.45	-0.36%	67,150
Mar 11, 2026	44.82	44.82	44.56	44.61	44.61	-0.48%	14,735
Mar 10, 2026	44.82	45.12	44.78	44.82	44.82	-0.32%	40,498
Mar 9, 2026	44.76	45.01	44.58	44.96	44.96	0.50%	28,670
Mar 6, 2026	44.58	44.95	44.58	44.74	44.74	-0.16%	15,719
Mar 5, 2026	44.74	45.05	44.68	44.81	44.81	-0.27%	28,125
Mar 4, 2026	44.81	45.01	44.81	44.94	44.94	0.06%	14,403
Mar 3, 2026	44.81	44.96	44.77	44.91	44.91	-0.20%	14,407
Mar 2, 2026	44.70	45.11	44.62	45.00	45.00	-0.60%	20,341
Feb 27, 2026	45.13	45.43	45.13	45.27	45.12	0.25%	14,111
Feb 26, 2026	44.99	45.21	44.99	45.16	45.00	0.10%	9,475
Feb 25, 2026	44.86	45.20	44.86	45.11	44.96	-0.09%	18,019
Feb 24, 2026	45.02	45.49	45.02	45.15	45.00	0.10%	79,757
Feb 23, 2026	44.99	45.22	44.99	45.11	44.95	0.38%	39,481
Feb 20, 2026	44.88	44.99	44.83	44.94	44.78	-0.04%	10,000
Feb 19, 2026	45.02	45.02	44.87	44.96	44.80	0.02%	14,999
Feb 18, 2026	45.04	45.04	44.85	44.95	44.79	-0.17%	42,364
Feb 17, 2026	44.90	45.08	44.82	45.02	44.87	0.02%	20,528
Feb 13, 2026	44.96	45.07	44.93	45.01	44.86	0.22%	11,515
Feb 12, 2026	44.63	44.98	44.63	44.91	44.76	0.17%	10,688
Feb 11, 2026	44.81	44.89	44.72	44.84	44.68	0.20%	17,528
Feb 10, 2026	44.70	44.82	44.69	44.75	44.59	0.24%	12,709
Feb 9, 2026	44.79	44.79	44.57	44.64	44.49	-0.19%	18,735
Feb 6, 2026	44.70	44.78	44.52	44.73	44.57	0.39%	17,461
Feb 5, 2026	44.54	44.66	44.45	44.55	44.40	0.18%	56,608
Feb 4, 2026	44.80	44.80	44.43	44.47	44.32	-0.19%	22,399
Feb 3, 2026	44.45	44.62	44.44	44.56	44.41	-	50,038
Feb 2, 2026	44.62	44.76	44.48	44.56	44.41	-0.44%	70,535
Jan 30, 2026	44.81	44.81	44.62	44.75	44.44	-0.12%	39,011
Jan 29, 2026	44.73	44.85	44.65	44.80	44.50	-	24,651
Jan 28, 2026	44.84	44.96	44.69	44.81	44.50	0.09%	19,728
Jan 27, 2026	44.89	44.90	44.73	44.77	44.46	-0.07%	17,000
Jan 26, 2026	44.82	44.83	44.62	44.80	44.49	0.42%	79,015
Jan 23, 2026	44.96	44.96	44.55	44.61	44.30	-0.03%	38,417
Jan 22, 2026	44.89	44.89	44.50	44.63	44.32	-0.01%	47,019
Jan 21, 2026	44.46	44.69	44.46	44.63	44.32	0.36%	8,494
Jan 20, 2026	44.68	44.69	44.47	44.47	44.17	-0.45%	21,450
Jan 16, 2026	44.75	44.75	44.61	44.67	44.36	0.11%	13,591
Jan 15, 2026	44.83	44.83	44.60	44.62	44.31	-0.22%	364,682
Jan 14, 2026	44.77	44.78	44.65	44.72	44.41	0.01%	29,903
Jan 13, 2026	44.85	44.85	44.65	44.72	44.41	-0.08%	19,990
Jan 12, 2026	44.62	44.81	44.62	44.75	44.44	0.02%	27,708
Jan 9, 2026	44.70	44.79	44.46	44.74	44.44	0.64%	26,890
Jan 8, 2026	44.43	44.56	44.40	44.46	44.16	-0.12%	23,394
Jan 7, 2026	44.40	44.59	44.40	44.52	44.21	-0.03%	10,157
Jan 6, 2026	44.34	44.57	44.34	44.53	44.22	-0.17%	20,152
Jan 5, 2026	44.57	45.02	44.39	44.61	44.30	0.51%	45,818
Jan 2, 2026	44.63	44.63	44.37	44.38	44.08	-0.36%	15,896