GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	43.49	43.63	43.40	43.53	43.53	0.58%	18,239
Feb 20, 2025	43.25	43.30	43.17	43.28	43.28	0.41%	19,003
Feb 19, 2025	42.61	43.18	42.61	43.10	43.10	0.05%	29,131
Feb 18, 2025	42.62	43.23	42.62	43.08	43.08	-0.57%	19,165
Feb 14, 2025	43.39	43.45	43.30	43.33	43.33	0.50%	25,414
Feb 13, 2025	42.97	43.27	42.85	43.11	43.11	0.34%	34,640
Feb 12, 2025	42.97	43.17	42.87	42.97	42.97	-0.35%	15,792
Feb 11, 2025	43.16	43.16	43.05	43.12	43.12	-0.10%	22,440
Feb 10, 2025	43.29	43.29	43.15	43.16	43.16	-0.15%	29,065
Feb 7, 2025	42.93	43.26	42.93	43.23	43.23	-0.22%	61,039
Feb 6, 2025	43.49	43.49	43.20	43.32	43.32	-0.16%	37,313
Feb 5, 2025	43.34	43.49	43.22	43.39	43.39	0.68%	36,903
Feb 4, 2025	42.95	43.16	42.95	43.10	43.10	0.30%	17,039
Feb 3, 2025	43.14	43.14	42.85	42.97	42.97	-0.52%	38,146
Jan 31, 2025	43.24	43.39	43.15	43.19	43.03	-0.13%	29,100
Jan 30, 2025	42.86	43.57	42.86	43.25	43.09	0.08%	18,160
Jan 29, 2025	43.24	43.25	43.08	43.21	43.05	0.04%	27,914
Jan 28, 2025	43.19	43.21	43.06	43.19	43.03	0.22%	12,523
Jan 27, 2025	42.90	43.21	42.90	43.10	42.94	0.51%	31,303
Jan 24, 2025	42.87	43.01	42.82	42.88	42.72	-0.06%	15,365
Jan 23, 2025	42.91	42.93	42.83	42.90	42.74	-0.27%	16,930
Jan 22, 2025	43.22	43.22	42.95	43.02	42.86	-0.15%	20,713
Jan 21, 2025	43.06	43.11	42.94	43.08	42.92	0.40%	30,572
Jan 17, 2025	43.00	43.04	42.74	42.91	42.75	-0.21%	48,812
Jan 16, 2025	42.86	43.07	42.75	43.00	42.84	0.71%	301,072
Jan 15, 2025	42.79	42.79	42.60	42.70	42.54	0.90%	73,127
Jan 14, 2025	42.02	42.37	42.02	42.32	42.16	0.34%	83,027
Jan 13, 2025	42.03	42.41	42.00	42.17	42.02	-0.28%	342,880
Jan 10, 2025	42.18	42.68	42.18	42.29	42.14	-0.73%	37,303
Jan 8, 2025	42.64	42.65	42.51	42.60	42.45	-0.16%	24,301
Jan 7, 2025	43.14	43.17	42.56	42.67	42.52	-0.16%	28,684
Jan 6, 2025	42.51	42.81	42.51	42.74	42.59	-0.16%	24,509
Jan 3, 2025	43.04	43.04	42.81	42.81	42.66	-0.09%	40,167
Jan 2, 2025	43.06	43.06	42.79	42.85	42.69	-0.19%	44,560
Dec 31, 2024	42.70	43.08	42.70	42.93	42.77	-0.02%	53,665
Dec 30, 2024	42.23	43.05	42.23	42.94	42.78	0.17%	36,206
Dec 27, 2024	42.91	42.96	42.84	42.87	42.71	0.01%	12,440
Dec 26, 2024	42.59	42.93	42.59	42.86	42.70	0.14%	39,077
Dec 24, 2024	42.77	42.81	42.70	42.80	42.65	-0.12%	14,331
Dec 23, 2024	43.18	43.18	42.79	42.85	42.69	-0.35%	61,009
Dec 20, 2024	42.83	43.12	42.83	43.00	42.84	0.35%	36,638
Dec 19, 2024	42.62	42.87	42.62	42.85	42.69	0.05%	59,320
Dec 18, 2024	42.80	43.33	42.80	42.83	42.67	-1.25%	63,801
Dec 17, 2024	43.21	43.50	43.21	43.37	43.06	-	48,424
Dec 16, 2024	43.34	43.42	43.30	43.37	43.06	0.01%	48,143
Dec 13, 2024	43.48	43.51	43.33	43.37	43.06	-0.38%	13,812
Dec 12, 2024	43.66	43.71	43.50	43.53	43.22	-0.53%	20,478
Dec 11, 2024	43.91	43.98	43.70	43.76	43.45	-0.31%	28,673
Dec 10, 2024	43.79	43.96	43.79	43.90	43.58	-0.01%	37,971
Dec 9, 2024	43.91	44.04	43.89	43.90	43.59	-0.41%	40,716
Dec 6, 2024	44.21	44.32	43.93	44.08	43.77	0.66%	41,641
Dec 5, 2024	43.12	43.82	43.12	43.79	43.48	0.07%	17,576
Dec 4, 2024	43.46	43.88	43.27	43.76	43.45	0.09%	16,201
Dec 3, 2024	43.99	44.09	43.66	43.72	43.41	0.03%	13,360
Dec 2, 2024	43.92	43.92	43.34	43.71	43.40	-0.49%	21,629
Nov 29, 2024	43.86	43.92	43.86	43.92	43.47	0.54%	3,567
Nov 27, 2024	43.89	43.89	43.64	43.69	43.24	-0.01%	17,860
Nov 26, 2024	43.59	43.71	43.58	43.69	43.24	-0.22%	22,121
Nov 25, 2024	43.84	43.84	43.55	43.79	43.34	0.99%	45,348
Nov 22, 2024	43.44	43.44	43.33	43.36	42.91	0.13%	25,020
Nov 21, 2024	43.62	43.62	43.02	43.30	42.86	-	14,551
Nov 20, 2024	42.74	43.38	42.74	43.30	42.86	-0.07%	70,751
Nov 19, 2024	43.48	43.64	43.33	43.33	42.89	0.15%	26,042
Nov 18, 2024	43.08	43.42	43.02	43.27	42.82	0.08%	45,396
Nov 15, 2024	43.00	43.31	43.00	43.23	42.79	-0.36%	35,993
Nov 14, 2024	43.40	43.48	43.31	43.39	42.94	0.05%	22,289
Nov 13, 2024	43.54	43.57	43.18	43.37	42.92	0.18%	34,200
Nov 12, 2024	43.45	43.46	43.24	43.29	42.84	-0.54%	27,786
Nov 11, 2024	43.44	43.56	43.43	43.52	43.07	-0.24%	8,111
Nov 8, 2024	43.58	43.87	43.58	43.63	43.18	0.13%	86,315
Nov 7, 2024	43.06	43.61	43.06	43.57	43.12	0.93%	99,278
Nov 6, 2024	42.94	43.45	42.94	43.17	42.73	-0.85%	43,215
Nov 5, 2024	43.33	43.93	43.14	43.54	43.09	0.51%	19,291
Nov 4, 2024	42.73	43.43	42.73	43.32	42.88	0.24%	204,716
Nov 1, 2024	43.29	43.47	43.18	43.22	42.77	-0.59%	39,413
Oct 31, 2024	43.41	43.56	43.36	43.47	42.88	-0.30%	19,524
Oct 30, 2024	43.69	43.74	43.54	43.60	43.01	-0.05%	9,001
Oct 29, 2024	43.62	43.62	43.26	43.62	43.03	0.02%	12,286
Oct 28, 2024	43.61	43.69	43.47	43.61	43.02	-0.23%	67,162
Oct 25, 2024	43.90	44.19	43.66	43.71	43.12	-0.11%	18,745
Oct 24, 2024	44.26	44.26	43.60	43.76	43.17	0.34%	24,336
Oct 23, 2024	43.51	43.67	43.51	43.61	43.02	-0.50%	12,648
Oct 22, 2024	44.07	44.07	43.64	43.83	43.23	-	19,324
Oct 21, 2024	43.82	43.91	43.78	43.83	43.23	-0.72%	14,480
Oct 18, 2024	44.15	44.15	44.09	44.15	43.55	0.11%	7,138
Oct 17, 2024	44.28	44.28	44.00	44.10	43.50	-0.27%	43,795
Oct 16, 2024	44.06	44.38	44.06	44.22	43.62	0.18%	64,574
Oct 15, 2024	44.16	44.19	43.93	44.14	43.54	0.48%	14,752
Oct 14, 2024	44.11	44.11	43.93	43.93	43.33	-0.35%	29,353
Oct 11, 2024	44.04	44.12	44.00	44.09	43.49	0.31%	5,939
Oct 10, 2024	43.69	44.08	43.69	43.95	43.35	-0.20%	14,196
Oct 9, 2024	43.97	44.24	43.97	44.04	43.44	-0.34%	15,247
Oct 8, 2024	44.10	44.21	44.10	44.19	43.59	0.27%	18,584
Oct 7, 2024	44.30	44.30	44.00	44.07	43.47	-0.43%	127,268
Oct 4, 2024	44.51	44.51	44.21	44.26	43.66	-0.72%	17,098
Oct 3, 2024	44.55	44.67	44.50	44.58	43.97	-0.33%	15,973
Oct 2, 2024	44.74	44.78	44.67	44.73	44.12	-0.03%	11,238
Oct 1, 2024	44.79	44.82	44.00	44.74	44.13	-0.11%	15,460
Sep 30, 2024	44.69	44.84	44.69	44.79	44.04	-0.42%	23,359
Sep 27, 2024	44.01	45.00	44.01	44.98	44.22	0.42%	12,550