GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.83	43.12	42.83	43.00	43.00	0.35%	36,638
Dec 19, 2024	42.62	42.87	42.62	42.85	42.85	0.05%	59,320
Dec 18, 2024	42.80	43.33	42.80	42.83	42.83	-1.25%	63,801
Dec 17, 2024	43.21	43.50	43.21	43.37	43.22	-	48,424
Dec 16, 2024	43.34	43.42	43.30	43.37	43.22	0.01%	48,143
Dec 13, 2024	43.48	43.51	43.33	43.37	43.22	-0.38%	13,812
Dec 12, 2024	43.66	43.71	43.50	43.53	43.38	-0.53%	20,478
Dec 11, 2024	43.91	43.98	43.70	43.76	43.61	-0.31%	28,673
Dec 10, 2024	43.79	43.96	43.79	43.90	43.74	-0.01%	37,971
Dec 9, 2024	43.91	44.04	43.89	43.90	43.75	-0.41%	40,716
Dec 6, 2024	44.21	44.32	43.93	44.08	43.93	0.66%	41,641
Dec 5, 2024	43.12	43.82	43.12	43.79	43.64	0.07%	17,576
Dec 4, 2024	43.46	43.88	43.27	43.76	43.61	0.09%	16,201
Dec 3, 2024	43.99	44.09	43.66	43.72	43.57	0.03%	13,360
Dec 2, 2024	43.92	43.92	43.34	43.71	43.55	-0.49%	21,629
Nov 29, 2024	43.86	43.92	43.86	43.92	43.63	0.54%	3,567
Nov 27, 2024	43.89	43.89	43.64	43.69	43.40	-0.01%	17,860
Nov 26, 2024	43.59	43.71	43.58	43.69	43.40	-0.22%	22,121
Nov 25, 2024	43.84	43.84	43.55	43.79	43.50	0.99%	45,348
Nov 22, 2024	43.44	43.44	43.33	43.36	43.07	0.13%	25,020
Nov 21, 2024	43.62	43.62	43.02	43.30	43.01	-	14,551
Nov 20, 2024	42.74	43.38	42.74	43.30	43.01	-0.07%	70,751
Nov 19, 2024	43.48	43.64	43.33	43.33	43.04	0.15%	26,042
Nov 18, 2024	43.08	43.42	43.02	43.27	42.98	0.08%	45,396
Nov 15, 2024	43.00	43.31	43.00	43.23	42.94	-0.36%	35,993
Nov 14, 2024	43.40	43.48	43.31	43.39	43.10	0.05%	22,289
Nov 13, 2024	43.54	43.57	43.18	43.37	43.08	0.18%	34,200
Nov 12, 2024	43.45	43.46	43.24	43.29	43.00	-0.54%	27,786
Nov 11, 2024	43.44	43.56	43.43	43.52	43.23	-0.24%	8,111
Nov 8, 2024	43.58	43.87	43.58	43.63	43.34	0.13%	86,315
Nov 7, 2024	43.06	43.61	43.06	43.57	43.28	0.93%	99,278
Nov 6, 2024	42.94	43.45	42.94	43.17	42.88	-0.85%	43,215
Nov 5, 2024	43.33	43.93	43.14	43.54	43.25	0.51%	19,291
Nov 4, 2024	42.73	43.43	42.73	43.32	43.03	0.24%	204,716
Nov 1, 2024	43.29	43.47	43.18	43.22	42.93	-0.59%	39,413
Oct 31, 2024	43.41	43.56	43.36	43.47	43.04	-0.30%	19,524
Oct 30, 2024	43.69	43.74	43.54	43.60	43.16	-0.05%	9,001
Oct 29, 2024	43.62	43.62	43.26	43.62	43.18	0.02%	12,286
Oct 28, 2024	43.61	43.69	43.47	43.61	43.17	-0.23%	67,162
Oct 25, 2024	43.90	44.19	43.66	43.71	43.27	-0.11%	18,745
Oct 24, 2024	44.26	44.26	43.60	43.76	43.32	0.34%	24,336
Oct 23, 2024	43.51	43.67	43.51	43.61	43.17	-0.50%	12,648
Oct 22, 2024	44.07	44.07	43.64	43.83	43.39	-	19,324
Oct 21, 2024	43.82	43.91	43.78	43.83	43.39	-0.72%	14,480
Oct 18, 2024	44.15	44.15	44.09	44.15	43.71	0.11%	7,138
Oct 17, 2024	44.28	44.28	44.00	44.10	43.66	-0.27%	43,795
Oct 16, 2024	44.06	44.38	44.06	44.22	43.78	0.18%	64,574
Oct 15, 2024	44.16	44.19	43.93	44.14	43.70	0.48%	14,752
Oct 14, 2024	44.11	44.11	43.93	43.93	43.49	-0.35%	29,353
Oct 11, 2024	44.04	44.12	44.00	44.09	43.64	0.31%	5,939
Oct 10, 2024	43.69	44.08	43.69	43.95	43.51	-0.20%	14,196
Oct 9, 2024	43.97	44.24	43.97	44.04	43.60	-0.34%	15,247
Oct 8, 2024	44.10	44.21	44.10	44.19	43.75	0.27%	18,584
Oct 7, 2024	44.30	44.30	44.00	44.07	43.63	-0.43%	127,268
Oct 4, 2024	44.51	44.51	44.21	44.26	43.82	-0.72%	17,098
Oct 3, 2024	44.55	44.67	44.50	44.58	44.13	-0.33%	15,973
Oct 2, 2024	44.74	44.78	44.67	44.73	44.28	-0.03%	11,238
Oct 1, 2024	44.79	44.82	44.00	44.74	44.29	-0.11%	15,460
Sep 30, 2024	44.69	44.84	44.69	44.79	44.20	-0.42%	23,359
Sep 27, 2024	44.01	45.00	44.01	44.98	44.38	0.42%	12,550
Sep 26, 2024	44.85	44.85	44.71	44.79	44.20	0.04%	12,452
Sep 25, 2024	44.75	44.91	44.75	44.77	44.18	-0.33%	12,262
Sep 24, 2024	45.02	45.02	44.77	44.92	44.32	0.50%	33,436
Sep 23, 2024	44.82	44.90	44.62	44.70	44.10	-0.55%	29,752
Sep 20, 2024	44.81	45.02	44.81	44.94	44.34	-0.11%	11,299
Sep 19, 2024	44.88	44.99	44.84	44.99	44.39	-0.06%	84,899
Sep 18, 2024	45.18	45.18	44.97	45.02	44.42	-0.19%	11,297
Sep 17, 2024	45.20	45.20	45.10	45.10	44.50	-0.33%	11,280
Sep 16, 2024	45.02	45.26	44.92	45.25	44.65	0.37%	47,653
Sep 13, 2024	45.09	45.10	45.05	45.09	44.49	0.04%	18,831
Sep 12, 2024	45.07	45.07	44.98	45.07	44.47	-0.08%	8,035
Sep 11, 2024	45.15	45.15	45.06	45.10	44.50	-0.09%	9,381
Sep 10, 2024	44.89	45.14	44.86	45.14	44.54	0.38%	9,576
Sep 9, 2024	45.01	45.11	44.82	44.97	44.37	0.11%	10,685
Sep 6, 2024	44.96	44.96	44.80	44.92	44.32	0.16%	84,692
Sep 5, 2024	44.79	44.85	44.72	44.85	44.26	0.13%	28,990
Sep 4, 2024	44.60	44.80	44.60	44.79	44.20	0.38%	7,352
Sep 3, 2024	44.92	44.92	44.31	44.62	44.03	0.04%	18,550
Aug 30, 2024	45.06	45.06	44.60	44.60	43.86	0.02%	54,919
Aug 29, 2024	44.51	44.63	44.51	44.59	43.85	-0.22%	8,244
Aug 28, 2024	45.19	45.19	44.66	44.69	43.95	-0.04%	10,178
Aug 27, 2024	45.69	45.69	44.57	44.71	43.97	0.16%	13,788
Aug 26, 2024	44.71	44.85	44.61	44.64	43.90	-0.15%	15,459
Aug 23, 2024	44.48	44.74	44.48	44.71	43.96	0.62%	11,123
Aug 22, 2024	44.76	44.76	44.43	44.43	43.69	-0.39%	7,529
Aug 21, 2024	44.54	44.69	44.50	44.61	43.87	0.24%	89,945
Aug 20, 2024	44.48	44.52	44.42	44.50	43.76	0.38%	15,356
Aug 19, 2024	44.09	44.44	44.07	44.33	43.60	0.10%	27,045
Aug 16, 2024	44.28	44.32	44.17	44.29	43.55	0.10%	10,589
Aug 15, 2024	44.22	44.27	44.16	44.24	43.51	-0.35%	6,840
Aug 14, 2024	44.40	44.49	44.35	44.40	43.66	0.25%	8,377
Aug 13, 2024	44.37	44.38	44.00	44.29	43.55	0.40%	18,621
Aug 12, 2024	43.72	44.28	43.72	44.11	43.38	-0.09%	37,669
Aug 9, 2024	44.29	44.29	44.10	44.15	43.42	0.27%	11,551
Aug 8, 2024	44.50	44.50	43.96	44.03	43.30	-0.23%	30,585
Aug 7, 2024	44.23	44.27	44.08	44.13	43.40	-0.20%	7,992
Aug 6, 2024	44.89	44.89	44.18	44.22	43.49	-0.38%	13,792
Aug 5, 2024	44.46	44.74	44.30	44.39	43.65	-0.31%	13,747
Aug 2, 2024	44.37	44.57	44.36	44.53	43.79	0.98%	7,648
Aug 1, 2024	44.00	44.11	43.95	44.10	43.37	0.23%	19,301