GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	43.55	43.83	43.55	43.83	43.83	0.74%	11,467
Mar 27, 2025	43.61	43.66	43.45	43.51	43.51	-0.17%	29,842
Mar 26, 2025	43.50	43.64	43.34	43.58	43.58	-0.14%	26,156
Mar 25, 2025	43.40	43.75	43.40	43.64	43.64	0.07%	18,205
Mar 24, 2025	43.72	43.73	43.51	43.61	43.61	-0.55%	23,037
Mar 21, 2025	43.88	43.89	43.79	43.85	43.85	0.23%	8,839
Mar 20, 2025	44.01	44.01	43.69	43.75	43.75	-	29,778
Mar 19, 2025	43.35	43.78	43.35	43.75	43.75	0.44%	26,754
Mar 18, 2025	43.69	43.69	43.40	43.56	43.56	-0.13%	32,340
Mar 17, 2025	43.60	43.72	43.57	43.62	43.62	0.17%	27,825
Mar 14, 2025	43.65	43.69	43.54	43.54	43.54	-0.16%	11,528
Mar 13, 2025	43.38	43.67	43.38	43.61	43.61	0.08%	16,101
Mar 12, 2025	43.56	43.68	43.50	43.58	43.58	-0.23%	28,568
Mar 11, 2025	43.76	43.85	43.68	43.68	43.68	-0.33%	60,984
Mar 10, 2025	43.85	43.92	43.78	43.82	43.82	0.50%	81,615
Mar 7, 2025	43.99	43.99	43.47	43.60	43.60	-0.17%	15,616
Mar 6, 2025	43.77	43.77	43.52	43.68	43.68	0.33%	20,760
Mar 5, 2025	43.44	43.82	43.44	43.53	43.53	-0.48%	18,296
Mar 4, 2025	43.59	44.08	43.59	43.74	43.74	-0.39%	29,067
Mar 3, 2025	43.48	43.97	43.48	43.91	43.91	-0.30%	19,635
Feb 28, 2025	43.84	44.07	43.84	44.04	43.89	0.32%	39,829
Feb 27, 2025	43.85	43.93	43.82	43.90	43.75	0.09%	63,499
Feb 26, 2025	43.85	44.00	43.71	43.86	43.71	-	21,636
Feb 25, 2025	43.96	43.96	43.72	43.86	43.71	0.76%	7,403
Feb 24, 2025	43.40	43.59	43.40	43.53	43.38	0.01%	16,785
Feb 21, 2025	43.49	43.63	43.40	43.53	43.38	0.58%	18,239
Feb 20, 2025	43.25	43.30	43.17	43.28	43.13	0.41%	19,003
Feb 19, 2025	42.61	43.18	42.61	43.10	42.95	0.05%	29,131
Feb 18, 2025	42.62	43.23	42.62	43.08	42.93	-0.57%	19,165
Feb 14, 2025	43.39	43.45	43.30	43.33	43.18	0.50%	25,414
Feb 13, 2025	42.97	43.27	42.85	43.11	42.96	0.34%	34,640
Feb 12, 2025	42.97	43.17	42.87	42.97	42.82	-0.35%	15,792
Feb 11, 2025	43.16	43.16	43.05	43.12	42.97	-0.10%	22,440
Feb 10, 2025	43.29	43.29	43.15	43.16	43.01	-0.15%	29,065
Feb 7, 2025	42.93	43.26	42.93	43.23	43.08	-0.22%	61,039
Feb 6, 2025	43.49	43.49	43.20	43.32	43.17	-0.16%	37,313
Feb 5, 2025	43.34	43.49	43.22	43.39	43.24	0.68%	36,903
Feb 4, 2025	42.95	43.16	42.95	43.10	42.95	0.30%	17,039
Feb 3, 2025	43.14	43.14	42.85	42.97	42.82	-0.52%	38,146
Jan 31, 2025	43.24	43.39	43.15	43.19	42.89	-0.13%	29,100
Jan 30, 2025	42.86	43.57	42.86	43.25	42.94	0.08%	18,160
Jan 29, 2025	43.24	43.25	43.08	43.21	42.91	0.04%	27,914
Jan 28, 2025	43.19	43.21	43.06	43.19	42.89	0.22%	12,523
Jan 27, 2025	42.90	43.21	42.90	43.10	42.79	0.51%	31,303
Jan 24, 2025	42.87	43.01	42.82	42.88	42.57	-0.06%	15,365
Jan 23, 2025	42.91	42.93	42.83	42.90	42.60	-0.27%	16,930
Jan 22, 2025	43.22	43.22	42.95	43.02	42.71	-0.15%	20,713
Jan 21, 2025	43.06	43.11	42.94	43.08	42.78	0.40%	30,572
Jan 17, 2025	43.00	43.04	42.74	42.91	42.61	-0.21%	48,812
Jan 16, 2025	42.86	43.07	42.75	43.00	42.70	0.71%	301,072