GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.74	43.38	42.74	43.30	43.30	-0.07%	70,751
Nov 19, 2024	43.48	43.64	43.33	43.33	43.33	0.15%	26,042
Nov 18, 2024	43.08	43.42	43.02	43.27	43.27	0.08%	45,396
Nov 15, 2024	43.00	43.31	43.00	43.23	43.23	-0.36%	35,993
Nov 14, 2024	43.40	43.48	43.31	43.39	43.39	0.05%	22,289
Nov 13, 2024	43.54	43.57	43.18	43.37	43.37	0.18%	34,200
Nov 12, 2024	43.45	43.46	43.24	43.29	43.29	-0.54%	27,786
Nov 11, 2024	43.44	43.56	43.43	43.52	43.52	-0.24%	8,111
Nov 8, 2024	43.58	43.87	43.58	43.63	43.63	0.13%	86,315
Nov 7, 2024	43.06	43.61	43.06	43.57	43.57	0.93%	99,278
Nov 6, 2024	42.94	43.45	42.94	43.17	43.17	-0.85%	43,215
Nov 5, 2024	43.33	43.93	43.14	43.54	43.54	0.51%	19,291
Nov 4, 2024	42.73	43.43	42.73	43.32	43.32	0.24%	204,716
Nov 1, 2024	43.29	43.47	43.18	43.22	43.22	-0.59%	39,413
Oct 31, 2024	43.41	43.56	43.36	43.47	43.32	-0.30%	19,524
Oct 30, 2024	43.69	43.74	43.54	43.60	43.45	-0.05%	9,001
Oct 29, 2024	43.62	43.62	43.26	43.62	43.47	0.02%	12,286
Oct 28, 2024	43.61	43.69	43.47	43.61	43.46	-0.23%	67,162
Oct 25, 2024	43.90	44.19	43.66	43.71	43.56	-0.11%	18,745
Oct 24, 2024	44.26	44.26	43.60	43.76	43.61	0.34%	24,336
Oct 23, 2024	43.51	43.67	43.51	43.61	43.46	-0.50%	12,648
Oct 22, 2024	44.07	44.07	43.64	43.83	43.68	-	19,324
Oct 21, 2024	43.82	43.91	43.78	43.83	43.68	-0.72%	14,480
Oct 18, 2024	44.15	44.15	44.09	44.15	44.00	0.11%	7,138
Oct 17, 2024	44.28	44.28	44.00	44.10	43.95	-0.27%	43,795
Oct 16, 2024	44.06	44.38	44.06	44.22	44.07	0.18%	64,574
Oct 15, 2024	44.16	44.19	43.93	44.14	43.99	0.48%	14,752
Oct 14, 2024	44.11	44.11	43.93	43.93	43.78	-0.35%	29,353
Oct 11, 2024	44.04	44.12	44.00	44.09	43.94	0.31%	5,939
Oct 10, 2024	43.69	44.08	43.69	43.95	43.80	-0.20%	14,196
Oct 9, 2024	43.97	44.24	43.97	44.04	43.89	-0.34%	15,247
Oct 8, 2024	44.10	44.21	44.10	44.19	44.04	0.27%	18,584
Oct 7, 2024	44.30	44.30	44.00	44.07	43.92	-0.43%	127,268
Oct 4, 2024	44.51	44.51	44.21	44.26	44.11	-0.72%	17,098
Oct 3, 2024	44.55	44.67	44.50	44.58	44.43	-0.33%	15,973
Oct 2, 2024	44.74	44.78	44.67	44.73	44.58	-0.03%	11,238
Oct 1, 2024	44.79	44.82	44.00	44.74	44.59	-0.11%	15,460
Sep 30, 2024	44.69	44.84	44.69	44.79	44.49	-0.42%	23,359
Sep 27, 2024	44.01	45.00	44.01	44.98	44.68	0.42%	12,550
Sep 26, 2024	44.85	44.85	44.71	44.79	44.49	0.04%	12,452
Sep 25, 2024	44.75	44.91	44.75	44.77	44.47	-0.33%	12,262
Sep 24, 2024	45.02	45.02	44.77	44.92	44.62	0.50%	33,436
Sep 23, 2024	44.82	44.90	44.62	44.70	44.40	-0.55%	29,752
Sep 20, 2024	44.81	45.02	44.81	44.94	44.64	-0.11%	11,299
Sep 19, 2024	44.88	44.99	44.84	44.99	44.69	-0.06%	84,899
Sep 18, 2024	45.18	45.18	44.97	45.02	44.72	-0.19%	11,297
Sep 17, 2024	45.20	45.20	45.10	45.10	44.80	-0.33%	11,280
Sep 16, 2024	45.02	45.26	44.92	45.25	44.95	0.37%	47,653
Sep 13, 2024	45.09	45.10	45.05	45.09	44.78	0.04%	18,831
Sep 12, 2024	45.07	45.07	44.98	45.07	44.76	-0.08%	8,035
Sep 11, 2024	45.15	45.15	45.06	45.10	44.80	-0.09%	9,381
Sep 10, 2024	44.89	45.14	44.86	45.14	44.84	0.38%	9,576
Sep 9, 2024	45.01	45.11	44.82	44.97	44.67	0.11%	10,685
Sep 6, 2024	44.96	44.96	44.80	44.92	44.62	0.16%	84,692
Sep 5, 2024	44.79	44.85	44.72	44.85	44.55	0.13%	28,990
Sep 4, 2024	44.60	44.80	44.60	44.79	44.49	0.38%	7,352
Sep 3, 2024	44.92	44.92	44.31	44.62	44.32	0.04%	18,550
Aug 30, 2024	45.06	45.06	44.60	44.60	44.15	0.02%	54,919
Aug 29, 2024	44.51	44.63	44.51	44.59	44.14	-0.22%	8,244
Aug 28, 2024	45.19	45.19	44.66	44.69	44.24	-0.04%	10,178
Aug 27, 2024	45.69	45.69	44.57	44.71	44.26	0.16%	13,788
Aug 26, 2024	44.71	44.85	44.61	44.64	44.19	-0.15%	15,459
Aug 23, 2024	44.48	44.74	44.48	44.71	44.26	0.62%	11,123
Aug 22, 2024	44.76	44.76	44.43	44.43	43.99	-0.39%	7,529
Aug 21, 2024	44.54	44.69	44.50	44.61	44.16	0.24%	89,945
Aug 20, 2024	44.48	44.52	44.42	44.50	44.05	0.38%	15,356
Aug 19, 2024	44.09	44.44	44.07	44.33	43.89	0.10%	27,045
Aug 16, 2024	44.28	44.32	44.17	44.29	43.84	0.10%	10,589
Aug 15, 2024	44.22	44.27	44.16	44.24	43.80	-0.35%	6,840
Aug 14, 2024	44.40	44.49	44.35	44.40	43.95	0.25%	8,377
Aug 13, 2024	44.37	44.38	44.00	44.29	43.84	0.40%	18,621
Aug 12, 2024	43.72	44.28	43.72	44.11	43.67	-0.09%	37,669
Aug 9, 2024	44.29	44.29	44.10	44.15	43.71	0.27%	11,551
Aug 8, 2024	44.50	44.50	43.96	44.03	43.59	-0.23%	30,585
Aug 7, 2024	44.23	44.27	44.08	44.13	43.69	-0.20%	7,992
Aug 6, 2024	44.89	44.89	44.18	44.22	43.78	-0.38%	13,792
Aug 5, 2024	44.46	44.74	44.30	44.39	43.95	-0.31%	13,747
Aug 2, 2024	44.37	44.57	44.36	44.53	44.08	0.98%	7,648
Aug 1, 2024	44.00	44.11	43.95	44.10	43.66	0.23%	19,301
Jul 31, 2024	43.81	44.00	43.77	44.00	43.41	0.57%	19,202
Jul 30, 2024	43.83	43.83	43.65	43.75	43.17	0.14%	14,173
Jul 29, 2024	43.76	43.84	43.60	43.69	43.11	0.19%	13,352
Jul 26, 2024	43.58	43.64	43.53	43.61	43.02	0.33%	13,494
Jul 25, 2024	43.61	43.61	43.40	43.46	42.88	0.22%	28,638
Jul 24, 2024	43.53	43.55	43.33	43.37	42.79	-0.24%	7,744
Jul 23, 2024	43.55	43.58	43.47	43.47	42.89	-	61,070
Jul 22, 2024	43.60	43.60	43.43	43.47	42.89	-0.14%	61,102
Jul 19, 2024	43.48	43.53	43.42	43.53	42.95	-0.01%	3,832
Jul 18, 2024	43.44	43.70	43.44	43.54	42.96	-0.33%	10,621
Jul 17, 2024	43.55	43.71	43.54	43.68	43.10	0.14%	9,684
Jul 16, 2024	43.48	43.62	43.43	43.62	43.04	0.41%	13,775
Jul 15, 2024	43.64	43.65	43.42	43.44	42.86	-0.34%	9,446
Jul 12, 2024	43.30	43.61	43.30	43.59	43.01	0.29%	4,578
Jul 11, 2024	43.52	43.58	43.43	43.47	42.89	0.50%	7,032
Jul 10, 2024	43.23	43.33	43.19	43.25	42.67	-0.07%	10,624
Jul 9, 2024	43.37	43.37	43.14	43.28	42.70	-0.05%	11,685
Jul 8, 2024	43.53	43.53	43.21	43.30	42.72	0.02%	13,249
Jul 5, 2024	43.54	43.54	43.19	43.29	42.71	0.67%	17,211
Jul 3, 2024	42.99	43.05	42.87	43.00	42.43	0.59%	7,986
Jul 2, 2024	42.80	42.85	42.70	42.75	42.18	0.16%	20,333