GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	43.36	43.51	43.15	43.23	43.23	0.14%	19,432
Apr 22, 2025	43.14	43.27	42.92	43.16	43.16	0.45%	42,132
Apr 21, 2025	43.24	43.32	42.97	42.97	42.97	-0.56%	22,476
Apr 17, 2025	43.32	43.46	43.19	43.21	43.21	-0.62%	37,344
Apr 16, 2025	43.49	43.50	43.21	43.48	43.48	0.44%	39,357
Apr 15, 2025	43.39	43.51	43.29	43.29	43.29	0.19%	23,461
Apr 14, 2025	43.10	43.31	42.88	43.21	43.21	0.69%	89,317
Apr 11, 2025	42.88	43.00	42.55	42.91	42.91	-0.56%	29,699
Apr 10, 2025	43.16	43.49	43.01	43.15	43.15	-0.60%	49,213
Apr 9, 2025	43.18	43.46	42.86	43.41	43.41	-0.02%	38,040
Apr 8, 2025	43.50	43.74	43.38	43.42	43.42	-0.53%	114,342
Apr 7, 2025	43.79	44.29	43.40	43.65	43.65	-1.26%	35,609
Apr 4, 2025	44.57	44.57	43.86	44.21	44.21	0.28%	51,773
Apr 3, 2025	44.13	44.22	44.04	44.08	44.08	0.66%	17,772
Apr 2, 2025	43.85	44.01	43.40	43.79	43.79	-0.12%	13,234
Apr 1, 2025	44.00	44.00	43.72	43.84	43.84	-0.13%	31,056
Mar 31, 2025	43.96	43.96	43.83	43.90	43.75	0.17%	39,481
Mar 28, 2025	43.55	43.83	43.55	43.83	43.67	0.74%	11,467
Mar 27, 2025	43.61	43.66	43.45	43.51	43.35	-0.17%	29,842
Mar 26, 2025	43.50	43.64	43.34	43.58	43.43	-0.14%	26,156
Mar 25, 2025	43.40	43.75	43.40	43.64	43.49	0.07%	18,205
Mar 24, 2025	43.72	43.73	43.51	43.61	43.46	-0.55%	23,037
Mar 21, 2025	43.88	43.89	43.79	43.85	43.70	0.23%	8,839
Mar 20, 2025	44.01	44.01	43.69	43.75	43.60	-	29,778
Mar 19, 2025	43.35	43.78	43.35	43.75	43.60	0.44%	26,754
Mar 18, 2025	43.69	43.69	43.40	43.56	43.41	-0.13%	32,340
Mar 17, 2025	43.60	43.72	43.57	43.62	43.46	0.17%	27,825
Mar 14, 2025	43.65	43.69	43.54	43.54	43.39	-0.16%	11,528
Mar 13, 2025	43.38	43.67	43.38	43.61	43.46	0.08%	16,101
Mar 12, 2025	43.56	43.68	43.50	43.58	43.42	-0.23%	28,568
Mar 11, 2025	43.76	43.85	43.68	43.68	43.52	-0.33%	60,984
Mar 10, 2025	43.85	43.92	43.78	43.82	43.67	0.50%	81,615
Mar 7, 2025	43.99	43.99	43.47	43.60	43.45	-0.17%	15,616
Mar 6, 2025	43.77	43.77	43.52	43.68	43.52	0.33%	20,760
Mar 5, 2025	43.44	43.82	43.44	43.53	43.38	-0.48%	18,296
Mar 4, 2025	43.59	44.08	43.59	43.74	43.59	-0.39%	29,067
Mar 3, 2025	43.48	43.97	43.48	43.91	43.76	-0.30%	19,635
Feb 28, 2025	43.84	44.07	43.84	44.04	43.74	0.32%	39,829
Feb 27, 2025	43.85	43.93	43.82	43.90	43.60	0.09%	63,499
Feb 26, 2025	43.85	44.00	43.71	43.86	43.56	-	21,636
Feb 25, 2025	43.96	43.96	43.72	43.86	43.56	0.76%	7,403
Feb 24, 2025	43.40	43.59	43.40	43.53	43.23	0.01%	16,785
Feb 21, 2025	43.49	43.63	43.40	43.53	43.22	0.58%	18,239
Feb 20, 2025	43.25	43.30	43.17	43.28	42.98	0.41%	19,003
Feb 19, 2025	42.61	43.18	42.61	43.10	42.80	0.05%	29,131
Feb 18, 2025	42.62	43.23	42.62	43.08	42.78	-0.57%	19,165
Feb 14, 2025	43.39	43.45	43.30	43.33	43.03	0.50%	25,414
Feb 13, 2025	42.97	43.27	42.85	43.11	42.81	0.34%	34,640
Feb 12, 2025	42.97	43.17	42.87	42.97	42.67	-0.35%	15,792
Feb 11, 2025	43.16	43.16	43.05	43.12	42.82	-0.10%	22,440