GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	44.66	44.93	44.61	44.89	-	0.43%	5,492
Oct 17, 2025	44.78	44.78	44.64	44.70	44.70	0.06%	17,187
Oct 16, 2025	44.67	44.87	44.56	44.68	44.68	-0.09%	19,383
Oct 15, 2025	44.60	44.78	44.60	44.72	44.72	0.25%	33,118
Oct 14, 2025	44.34	44.65	44.34	44.61	44.61	0.43%	23,036
Oct 13, 2025	44.70	44.70	44.34	44.42	44.42	-0.05%	10,528
Oct 10, 2025	44.47	44.49	44.39	44.44	44.44	0.26%	11,078
Oct 9, 2025	44.40	44.45	44.30	44.32	44.32	-0.31%	47,962
Oct 8, 2025	44.54	44.54	44.40	44.46	44.46	0.13%	13,606
Oct 7, 2025	44.39	44.48	44.35	44.40	44.40	0.13%	20,733
Oct 6, 2025	44.48	44.48	44.28	44.34	44.34	-0.23%	13,685
Oct 3, 2025	44.44	44.51	44.39	44.45	44.45	0.03%	14,944
Oct 2, 2025	44.27	44.50	44.21	44.44	44.44	0.14%	19,525
Oct 1, 2025	44.39	44.52	44.26	44.38	44.38	0.06%	20,459
Sep 30, 2025	44.72	44.72	44.35	44.35	44.19	-0.14%	19,001
Sep 29, 2025	44.40	44.47	44.34	44.41	44.25	0.15%	8,363
Sep 26, 2025	44.37	44.40	44.30	44.35	44.19	-0.17%	15,205
Sep 25, 2025	44.70	44.70	44.31	44.42	44.26	-	8,750
Sep 24, 2025	44.60	44.60	44.38	44.42	44.26	-0.18%	4,546
Sep 23, 2025	44.40	44.52	44.36	44.50	44.34	0.29%	5,848
Sep 22, 2025	44.51	44.51	44.32	44.37	44.21	-0.21%	12,095
Sep 19, 2025	44.49	44.54	44.44	44.46	44.31	0.05%	4,134
Sep 18, 2025	44.47	44.89	44.38	44.44	44.28	-0.44%	10,575
Sep 17, 2025	44.76	44.82	44.63	44.64	44.48	-0.25%	16,374
Sep 16, 2025	44.83	44.86	44.65	44.75	44.59	0.01%	20,422
Sep 15, 2025	44.56	45.16	44.56	44.74	44.58	0.27%	11,401
Sep 12, 2025	44.90	44.90	44.46	44.62	44.46	-0.09%	8,995
Sep 11, 2025	44.74	44.74	44.55	44.66	44.50	0.25%	3,632
Sep 10, 2025	44.61	44.66	44.46	44.55	44.39	0.19%	13,255
Sep 9, 2025	44.69	44.69	44.43	44.47	44.31	-0.21%	3,879
Sep 8, 2025	44.50	44.64	44.48	44.56	44.40	0.44%	14,802
Sep 5, 2025	44.50	44.50	44.31	44.37	44.21	0.48%	12,829
Sep 4, 2025	44.07	44.17	43.99	44.16	44.00	0.40%	11,398
Sep 3, 2025	43.94	44.08	43.88	43.98	43.82	0.25%	25,374
Sep 2, 2025	44.12	44.12	43.75	43.87	43.71	-0.90%	250,652
Aug 29, 2025	43.93	44.46	43.93	44.27	43.95	0.33%	178,396
Aug 28, 2025	44.06	44.15	44.00	44.12	43.81	0.18%	3,039
Aug 27, 2025	44.06	44.12	43.97	44.04	43.73	-0.02%	7,129
Aug 26, 2025	44.01	44.08	43.99	44.06	43.74	0.20%	2,426
Aug 25, 2025	44.06	44.06	43.90	43.97	43.65	-0.14%	9,728
Aug 22, 2025	43.88	44.09	43.82	44.03	43.71	0.73%	6,288
Aug 21, 2025	43.80	43.81	43.59	43.71	43.39	-0.13%	15,539
Aug 20, 2025	43.84	43.87	43.72	43.76	43.45	0.08%	7,820
Aug 19, 2025	43.90	43.90	43.66	43.73	43.41	-0.01%	101,176
Aug 18, 2025	43.53	43.79	43.53	43.73	43.42	-0.03%	13,476
Aug 15, 2025	43.73	43.85	43.69	43.75	43.43	-0.15%	12,069
Aug 14, 2025	43.98	43.98	43.76	43.81	43.50	-0.10%	11,943
Aug 13, 2025	43.90	43.93	43.81	43.86	43.54	0.27%	19,877
Aug 12, 2025	43.71	43.78	43.68	43.74	43.42	-0.07%	10,661
Aug 11, 2025	43.70	43.84	43.70	43.77	43.45	0.07%	7,605