GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	43.42	43.60	43.42	43.55	43.55	0.20%	10,987
Jul 24, 2025	43.41	43.53	43.40	43.47	43.47	-0.15%	8,272
Jul 23, 2025	43.50	43.54	43.48	43.53	43.53	-0.19%	6,835
Jul 22, 2025	43.85	43.85	43.53	43.62	43.62	0.15%	11,047
Jul 21, 2025	43.48	43.68	43.48	43.55	43.55	0.54%	7,712
Jul 18, 2025	43.40	43.49	43.27	43.32	43.32	-0.07%	15,665
Jul 17, 2025	43.33	43.49	43.24	43.35	43.35	0.09%	22,570
Jul 16, 2025	43.27	43.41	43.20	43.31	43.31	0.22%	16,359
Jul 15, 2025	43.26	43.42	43.21	43.21	43.21	-0.25%	11,923
Jul 14, 2025	43.27	43.45	43.27	43.32	43.32	-0.09%	8,798
Jul 11, 2025	43.44	43.56	43.36	43.36	43.36	-0.55%	52,518
Jul 10, 2025	43.38	43.71	43.38	43.60	43.60	-0.24%	189,301
Jul 9, 2025	43.43	43.77	43.43	43.71	43.71	0.40%	10,718
Jul 8, 2025	43.46	43.55	43.45	43.53	43.53	0.09%	12,898
Jul 7, 2025	43.85	43.85	43.41	43.49	43.49	-0.28%	38,238
Jul 3, 2025	43.84	43.84	43.60	43.61	43.61	-0.34%	5,729
Jul 2, 2025	43.84	43.84	43.65	43.76	43.76	-0.04%	16,895
Jul 1, 2025	43.70	43.94	43.70	43.78	43.78	-0.39%	248,579
Jun 30, 2025	43.99	43.99	43.82	43.95	43.80	0.41%	19,736
Jun 27, 2025	43.91	43.95	43.72	43.77	43.62	-0.25%	18,178
Jun 26, 2025	43.83	43.94	43.79	43.88	43.73	0.17%	10,283
Jun 25, 2025	43.49	43.86	43.49	43.81	43.65	0.29%	16,879
Jun 24, 2025	43.52	43.73	43.52	43.68	43.53	0.26%	16,484
Jun 23, 2025	43.59	43.67	43.52	43.57	43.41	0.26%	10,694
Jun 20, 2025	43.33	43.51	43.29	43.45	43.30	-0.05%	7,659
Jun 18, 2025	43.51	43.59	43.41	43.47	43.32	0.15%	89,638
Jun 17, 2025	43.35	43.48	43.27	43.41	43.25	0.22%	16,169
Jun 16, 2025	43.36	43.42	43.29	43.31	43.16	-0.02%	10,645
Jun 13, 2025	43.41	43.47	43.27	43.32	43.17	-0.60%	10,331
Jun 12, 2025	43.52	43.61	43.40	43.58	43.43	0.44%	9,744
Jun 11, 2025	43.19	43.47	43.19	43.39	43.24	0.28%	36,664
Jun 10, 2025	43.30	43.33	43.12	43.27	43.12	0.35%	20,922
Jun 9, 2025	42.97	43.18	42.97	43.12	42.97	0.05%	57,481
Jun 6, 2025	43.12	43.17	43.03	43.10	42.95	-0.42%	9,568
Jun 5, 2025	43.55	43.55	43.22	43.28	43.13	-0.30%	14,500
Jun 4, 2025	43.26	43.45	43.20	43.41	43.26	0.75%	14,457
Jun 3, 2025	43.01	43.21	43.00	43.09	42.93	-0.13%	17,736
Jun 2, 2025	43.09	43.43	43.02	43.14	42.99	-0.55%	22,973
May 30, 2025	43.24	43.39	43.21	43.38	43.08	0.30%	15,485
May 29, 2025	43.12	43.34	43.12	43.25	42.95	0.14%	9,583
May 28, 2025	43.35	43.35	43.06	43.19	42.89	-0.12%	26,485
May 27, 2025	43.18	43.29	43.09	43.24	42.94	0.60%	12,857
May 23, 2025	43.15	43.15	42.89	42.98	42.68	0.13%	9,108
May 22, 2025	42.89	42.95	42.72	42.93	42.62	0.18%	37,982
May 21, 2025	43.01	43.01	42.77	42.85	42.55	-0.90%	67,539
May 20, 2025	43.23	43.28	43.03	43.24	42.94	0.01%	51,896
May 19, 2025	43.11	43.29	43.07	43.24	42.93	-0.16%	22,469
May 16, 2025	43.60	43.60	43.26	43.30	43.00	0.07%	25,527
May 15, 2025	43.15	43.35	43.08	43.28	42.97	0.52%	25,801
May 14, 2025	43.15	43.17	42.96	43.05	42.75	-0.37%	24,122