GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	44.69	44.69	44.43	44.47	44.47	-0.21%	3,879
Sep 8, 2025	44.50	44.64	44.48	44.56	44.56	0.44%	14,802
Sep 5, 2025	44.50	44.50	44.31	44.37	44.37	0.48%	12,829
Sep 4, 2025	44.07	44.17	43.99	44.16	44.16	0.40%	11,398
Sep 3, 2025	43.94	44.08	43.88	43.98	43.98	0.25%	25,374
Sep 2, 2025	44.12	44.12	43.75	43.87	43.87	-0.90%	250,652
Aug 29, 2025	43.93	44.46	43.93	44.27	44.11	0.33%	178,396
Aug 28, 2025	44.06	44.15	44.00	44.12	43.96	0.18%	3,039
Aug 27, 2025	44.06	44.12	43.97	44.04	43.88	-0.02%	7,129
Aug 26, 2025	44.01	44.08	43.99	44.06	43.90	0.20%	2,426
Aug 25, 2025	44.06	44.06	43.90	43.97	43.81	-0.14%	9,728
Aug 22, 2025	43.88	44.09	43.82	44.03	43.87	0.73%	6,288
Aug 21, 2025	43.80	43.81	43.59	43.71	43.55	-0.13%	15,539
Aug 20, 2025	43.84	43.87	43.72	43.76	43.60	0.08%	7,820
Aug 19, 2025	43.90	43.90	43.66	43.73	43.57	-0.01%	101,176
Aug 18, 2025	43.53	43.79	43.53	43.73	43.57	-0.03%	13,476
Aug 15, 2025	43.73	43.85	43.69	43.75	43.59	-0.15%	12,069
Aug 14, 2025	43.98	43.98	43.76	43.81	43.65	-0.10%	11,943
Aug 13, 2025	43.90	43.93	43.81	43.86	43.70	0.27%	19,877
Aug 12, 2025	43.71	43.78	43.68	43.74	43.58	-0.07%	10,661
Aug 11, 2025	43.70	43.84	43.70	43.77	43.61	0.07%	7,605
Aug 8, 2025	43.98	43.98	43.70	43.74	43.58	-0.21%	14,484
Aug 7, 2025	43.99	44.00	43.80	43.83	43.67	-0.15%	10,765
Aug 6, 2025	43.87	43.97	43.78	43.89	43.73	0.14%	7,364
Aug 5, 2025	43.79	43.90	43.76	43.83	43.67	0.09%	13,723
Aug 4, 2025	43.74	43.80	43.73	43.79	43.63	0.10%	39,054
Aug 1, 2025	43.45	43.78	43.45	43.75	43.59	0.47%	27,582
Jul 31, 2025	43.60	43.68	43.54	43.54	43.23	0.10%	30,602
Jul 30, 2025	43.69	43.69	43.48	43.50	43.18	-0.26%	3,712
Jul 29, 2025	43.18	43.71	43.18	43.61	43.30	0.35%	12,243
Jul 28, 2025	43.40	43.53	43.36	43.46	43.15	-0.21%	12,274
Jul 25, 2025	43.42	43.60	43.42	43.55	43.24	0.20%	10,987
Jul 24, 2025	43.41	43.53	43.40	43.47	43.15	-0.15%	8,272
Jul 23, 2025	43.50	43.54	43.48	43.53	43.22	-0.19%	6,835
Jul 22, 2025	43.85	43.85	43.53	43.62	43.30	0.15%	11,047
Jul 21, 2025	43.48	43.68	43.48	43.55	43.24	0.54%	7,712
Jul 18, 2025	43.40	43.49	43.27	43.32	43.00	-0.07%	15,665
Jul 17, 2025	43.33	43.49	43.24	43.35	43.03	0.09%	22,570
Jul 16, 2025	43.27	43.41	43.20	43.31	42.99	0.22%	16,359
Jul 15, 2025	43.26	43.42	43.21	43.21	42.90	-0.25%	11,923
Jul 14, 2025	43.27	43.45	43.27	43.32	43.01	-0.09%	8,798
Jul 11, 2025	43.44	43.56	43.36	43.36	43.05	-0.55%	52,518
Jul 10, 2025	43.38	43.71	43.38	43.60	43.29	-0.24%	189,301
Jul 9, 2025	43.43	43.77	43.43	43.71	43.39	0.40%	10,718
Jul 8, 2025	43.46	43.55	43.45	43.53	43.22	0.09%	12,898
Jul 7, 2025	43.85	43.85	43.41	43.49	43.18	-0.28%	38,238
Jul 3, 2025	43.84	43.84	43.60	43.61	43.30	-0.34%	5,729
Jul 2, 2025	43.84	43.84	43.65	43.76	43.45	-0.04%	16,895
Jul 1, 2025	43.70	43.94	43.70	43.78	43.46	-0.39%	248,579
Jun 30, 2025	43.99	43.99	43.82	43.95	43.48	0.41%	19,736