GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	43.00	43.00	42.82	43.00	43.00	0.57%	36,335
Oct 29, 2026	42.79	42.81	42.64	42.76	42.76	0.35%	15,999
Oct 28, 2026	42.79	42.79	42.55	42.61	42.61	-0.12%	11,452
Oct 27, 2026	42.61	42.71	42.52	42.66	42.66	0.07%	37,379
Oct 26, 2026	42.60	42.77	42.51	42.63	42.63	0.09%	82,457
Oct 23, 2026	42.41	42.81	42.41	42.59	42.59	0.05%	55,087
Oct 22, 2026	42.32	42.73	42.32	42.57	42.57	0.70%	36,736
Oct 21, 2026	42.20	42.37	42.13	42.27	42.27	0.16%	251,998
Oct 20, 2026	42.32	42.32	42.09	42.20	42.20	0.25%	62,188
Oct 19, 2026	42.22	42.30	41.99	42.10	42.10	-0.41%	131,497
Oct 16, 2026	42.39	42.39	42.16	42.27	42.27	0.02%	14,608
Oct 15, 2026	42.58	42.58	42.19	42.26	42.26	0.39%	20,070
Oct 14, 2026	41.74	42.16	41.74	42.10	42.10	0.43%	23,332
Oct 13, 2026	41.86	42.12	41.70	41.92	41.92	0.13%	47,185
Oct 12, 2026	41.83	42.12	41.72	41.86	41.86	0.02%	55,790
Oct 9, 2026	41.81	41.89	41.61	41.85	41.85	0.48%	27,578
Oct 8, 2026	41.49	41.80	41.41	41.65	41.65	0.22%	49,957
Oct 7, 2026	41.77	41.92	41.46	41.56	41.56	-0.31%	46,101
Oct 6, 2026	41.71	41.78	41.60	41.69	41.69	0.23%	16,854
Oct 5, 2026	41.63	41.68	41.47	41.60	41.60	-0.22%	32,044
Oct 2, 2026	41.66	42.05	41.65	41.69	41.69	-0.20%	36,852
Oct 1, 2026	41.43	41.89	41.41	41.77	41.77	0.18%	36,930
Sep 30, 2026	41.89	41.92	41.60	41.86	41.69	0.26%	40,023
Sep 29, 2026	41.90	41.98	41.31	41.75	41.59	-0.50%	58,665
Sep 28, 2026	42.28	42.28	41.87	41.97	41.80	-0.66%	22,001
Sep 25, 2026	41.85	42.25	41.85	42.25	42.08	0.61%	20,086
Sep 24, 2026	42.37	42.53	41.84	41.99	41.82	-0.81%	36,534
Sep 23, 2026	42.74	42.74	42.19	42.33	42.16	-0.86%	34,787
Sep 22, 2026	42.90	42.90	42.50	42.70	42.53	-0.30%	436,509
Sep 21, 2026	42.53	42.89	42.53	42.83	42.66	0.50%	18,126
Sep 18, 2026	42.65	42.74	42.55	42.61	42.44	-0.73%	31,999
Sep 17, 2026	42.88	42.96	42.79	42.93	42.75	0.59%	80,082
Sep 16, 2026	42.94	42.94	42.56	42.67	42.50	-0.17%	55,068
Sep 15, 2026	42.73	42.90	42.65	42.75	42.58	0.10%	44,005
Sep 14, 2026	42.64	42.88	42.58	42.70	42.53	-0.10%	28,877
Sep 11, 2026	43.00	43.00	42.67	42.75	42.58	-0.34%	37,862
Sep 10, 2026	42.97	42.97	42.80	42.89	42.72	-0.67%	15,969
Sep 9, 2026	43.41	43.46	43.14	43.18	43.01	-0.44%	14,695
Sep 8, 2026	43.36	43.82	43.30	43.37	43.20	-0.03%	19,054
Sep 4, 2026	43.54	44.32	43.04	43.39	43.21	0.10%	37,821
Sep 3, 2026	43.40	43.49	43.30	43.34	43.17	0.26%	19,327
Sep 2, 2026	43.33	43.33	43.11	43.23	43.06	0.05%	43,330
Sep 1, 2026	43.25	43.42	43.07	43.21	43.04	-0.42%	240,359
Aug 31, 2026	43.40	43.59	43.40	43.55	43.22	-0.11%	250,378
Aug 28, 2026	43.80	43.82	43.56	43.60	43.27	-0.39%	14,985
Aug 27, 2026	43.60	43.86	43.60	43.77	43.44	-0.05%	12,017
Aug 26, 2026	43.69	43.87	43.67	43.79	43.46	-0.16%	5,320
Aug 25, 2026	43.63	43.88	43.63	43.86	43.53	0.46%	12,186
Aug 24, 2026	43.36	43.82	43.36	43.66	43.33	0.16%	27,560
Aug 21, 2026	43.78	43.78	43.52	43.59	43.26	-0.10%	15,745