GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	43.41	43.56	43.36	43.47	43.47	-0.30%	19,524
Oct 30, 2024	43.69	43.74	43.54	43.60	43.60	-0.05%	9,001
Oct 29, 2024	43.62	43.62	43.26	43.62	43.62	0.02%	12,300
Oct 28, 2024	43.61	43.69	43.47	43.61	43.61	-0.23%	67,200
Oct 25, 2024	43.90	44.19	43.66	43.71	43.71	-0.11%	18,745
Oct 24, 2024	44.26	44.26	43.60	43.76	43.76	0.34%	24,336
Oct 23, 2024	43.51	43.67	43.51	43.61	43.61	-0.50%	12,648
Oct 22, 2024	44.07	44.07	43.64	43.83	43.83	-	19,324
Oct 21, 2024	43.82	43.91	43.78	43.83	43.83	-0.72%	14,500
Oct 18, 2024	44.15	44.15	44.09	44.15	44.15	0.11%	7,138
Oct 17, 2024	44.28	44.28	44.00	44.10	44.10	-0.27%	43,800
Oct 16, 2024	44.06	44.38	44.06	44.22	44.22	0.18%	64,600
Oct 15, 2024	44.16	44.19	43.93	44.14	44.14	0.48%	14,800
Oct 14, 2024	44.11	44.11	43.93	43.93	43.93	-0.36%	29,400
Oct 11, 2024	44.04	44.12	44.00	44.09	44.09	0.32%	5,939
Oct 10, 2024	43.69	44.08	43.69	43.95	43.95	-0.20%	14,200
Oct 9, 2024	43.97	44.24	43.97	44.04	44.04	-0.34%	15,247
Oct 8, 2024	44.10	44.21	44.10	44.19	44.19	0.27%	18,600
Oct 7, 2024	44.30	44.30	44.00	44.07	44.07	-0.43%	127,300
Oct 4, 2024	44.51	44.51	44.21	44.26	44.26	-0.72%	17,100
Oct 3, 2024	44.55	44.67	44.50	44.58	44.58	-0.34%	16,000
Oct 2, 2024	44.74	44.78	44.67	44.73	44.73	-0.02%	11,238
Oct 1, 2024	44.79	44.82	44.00	44.74	44.74	-0.11%	15,500
Sep 30, 2024	44.69	44.84	44.69	44.79	44.64	-0.42%	23,400
Sep 27, 2024	44.01	45.00	44.01	44.98	44.83	0.42%	12,600
Sep 26, 2024	44.85	44.85	44.71	44.79	44.64	0.04%	12,500
Sep 25, 2024	44.75	44.91	44.75	44.77	44.62	-0.33%	12,300
Sep 24, 2024	45.02	45.02	44.77	44.92	44.77	0.49%	33,436
Sep 23, 2024	44.82	44.90	44.62	44.70	44.55	-0.53%	29,800
Sep 20, 2024	44.81	45.02	44.81	44.94	44.79	-0.11%	11,300
Sep 19, 2024	44.88	44.99	44.84	44.99	44.84	-0.07%	84,900
Sep 18, 2024	45.18	45.18	44.97	45.02	44.87	-0.18%	11,300
Sep 17, 2024	45.20	45.20	45.10	45.10	44.95	-0.33%	11,300
Sep 16, 2024	45.02	45.26	44.92	45.25	45.10	0.35%	47,700
Sep 13, 2024	45.09	45.10	45.05	45.09	44.94	0.04%	18,831
Sep 12, 2024	45.07	45.07	44.98	45.07	44.92	-0.07%	8,035
Sep 11, 2024	45.15	45.15	45.06	45.10	44.95	-0.09%	9,400
Sep 10, 2024	44.89	45.14	44.86	45.14	44.99	0.38%	9,600
Sep 9, 2024	45.01	45.11	44.82	44.97	44.82	0.11%	10,700
Sep 6, 2024	44.96	44.96	44.80	44.92	44.77	0.16%	84,700
Sep 5, 2024	44.79	44.85	44.72	44.85	44.70	0.13%	29,000
Sep 4, 2024	44.60	44.80	44.60	44.79	44.64	0.38%	7,400
Sep 3, 2024	44.92	44.92	44.31	44.62	44.47	0.04%	18,600
Aug 30, 2024	45.06	45.06	44.60	44.60	44.30	0.02%	54,919
Aug 29, 2024	44.51	44.63	44.51	44.59	44.29	-0.22%	8,244
Aug 28, 2024	45.19	45.19	44.66	44.69	44.39	-0.04%	10,200
Aug 27, 2024	45.69	45.69	44.57	44.71	44.41	0.16%	13,800
Aug 26, 2024	44.71	44.85	44.61	44.64	44.34	-0.16%	15,500
Aug 23, 2024	44.48	44.74	44.48	44.71	44.41	0.63%	11,123
Aug 22, 2024	44.76	44.76	44.43	44.43	44.13	-0.40%	7,529
Aug 21, 2024	44.54	44.69	44.50	44.61	44.31	0.25%	89,945
Aug 20, 2024	44.48	44.52	44.42	44.50	44.20	0.38%	15,400
Aug 19, 2024	44.09	44.44	44.07	44.33	44.03	0.09%	27,045
Aug 16, 2024	44.28	44.32	44.17	44.29	43.99	0.11%	10,600
Aug 15, 2024	44.22	44.27	44.16	44.24	43.94	-0.36%	6,840
Aug 14, 2024	44.40	44.49	44.35	44.40	44.10	0.25%	8,400
Aug 13, 2024	44.37	44.38	44.00	44.29	43.99	0.41%	18,621
Aug 12, 2024	43.72	44.28	43.72	44.11	43.82	-0.09%	37,700
Aug 9, 2024	44.29	44.29	44.10	44.15	43.86	0.27%	11,600
Aug 8, 2024	44.50	44.50	43.96	44.03	43.74	-0.23%	30,600
Aug 7, 2024	44.23	44.27	44.08	44.13	43.84	-0.20%	8,000
Aug 6, 2024	44.89	44.89	44.18	44.22	43.92	-0.38%	13,800
Aug 5, 2024	44.46	44.74	44.30	44.39	44.09	-0.31%	13,747
Aug 2, 2024	44.37	44.57	44.36	44.53	44.23	0.98%	7,648
Aug 1, 2024	44.00	44.11	43.95	44.10	43.81	0.23%	19,301
Jul 31, 2024	43.81	44.00	43.77	44.00	43.56	0.57%	19,202
Jul 30, 2024	43.83	43.83	43.65	43.75	43.31	0.14%	14,200
Jul 29, 2024	43.76	43.84	43.60	43.69	43.25	0.18%	13,400
Jul 26, 2024	43.58	43.64	43.53	43.61	43.17	0.35%	13,500
Jul 25, 2024	43.61	43.61	43.40	43.46	43.03	0.21%	28,638
Jul 24, 2024	43.53	43.55	43.33	43.37	42.93	-0.23%	7,744
Jul 23, 2024	43.55	43.58	43.47	43.47	43.04	-	61,100
Jul 22, 2024	43.60	43.60	43.43	43.47	43.04	-0.14%	61,102
Jul 19, 2024	43.48	43.53	43.42	43.53	43.09	-0.02%	3,832
Jul 18, 2024	43.44	43.70	43.44	43.54	43.10	-0.32%	10,621
Jul 17, 2024	43.55	43.71	43.54	43.68	43.24	0.14%	9,700
Jul 16, 2024	43.48	43.62	43.43	43.62	43.18	0.41%	13,800
Jul 15, 2024	43.64	43.65	43.42	43.44	43.01	-0.34%	9,446
Jul 12, 2024	43.30	43.61	43.30	43.59	43.15	0.28%	4,600
Jul 11, 2024	43.52	43.58	43.43	43.47	43.03	0.51%	7,032
Jul 10, 2024	43.23	43.33	43.19	43.25	42.82	-0.07%	10,624
Jul 9, 2024	43.37	43.37	43.14	43.28	42.85	-0.05%	11,700
Jul 8, 2024	43.53	43.53	43.21	43.30	42.87	0.02%	13,249
Jul 5, 2024	43.54	43.54	43.19	43.29	42.86	0.67%	17,211
Jul 3, 2024	42.99	43.05	42.87	43.00	42.57	0.58%	8,000
Jul 2, 2024	42.80	42.85	42.70	42.75	42.32	0.16%	20,333
Jul 1, 2024	43.00	43.00	42.61	42.68	42.25	-0.91%	13,300
Jun 28, 2024	43.40	43.44	43.07	43.07	42.49	-0.53%	13,022
Jun 27, 2024	43.28	43.31	43.24	43.30	42.72	0.16%	2,938
Jun 26, 2024	43.35	43.35	43.22	43.23	42.65	-0.30%	10,702
Jun 25, 2024	43.38	43.42	43.28	43.36	42.78	-0.12%	20,100
Jun 24, 2024	43.39	43.43	43.34	43.41	42.83	0.09%	39,700
Jun 21, 2024	43.07	43.45	43.07	43.37	42.79	-0.18%	18,408
Jun 20, 2024	42.95	43.49	42.95	43.45	42.87	0.28%	98,518
Jun 18, 2024	43.09	43.39	43.09	43.33	42.75	0.14%	20,300
Jun 17, 2024	43.13	43.32	43.13	43.27	42.69	-0.41%	8,800
Jun 14, 2024	43.38	43.50	43.38	43.45	42.87	0.18%	4,600
Jun 13, 2024	43.36	43.42	43.33	43.37	42.79	0.49%	11,642
Jun 12, 2024	43.27	43.45	43.16	43.16	42.58	0.49%	9,841
Jun 11, 2024	42.89	42.97	42.79	42.95	42.37	0.42%	40,821