GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	41.85	42.25	41.85	42.25	42.24	0.61%	20,086
Sep 24, 2026	42.37	42.53	41.84	41.99	41.99	-0.81%	36,534
Sep 23, 2026	42.74	42.74	42.19	42.33	42.33	-0.86%	34,787
Sep 22, 2026	42.90	42.90	42.50	42.70	42.70	-0.30%	436,509
Sep 21, 2026	42.53	42.89	42.53	42.83	42.83	0.50%	18,126
Sep 18, 2026	42.65	42.74	42.55	42.61	42.61	-0.73%	31,999
Sep 17, 2026	42.88	42.96	42.79	42.93	42.93	0.59%	80,082
Sep 16, 2026	42.94	42.94	42.56	42.67	42.67	-0.17%	55,068
Sep 15, 2026	42.73	42.90	42.65	42.75	42.75	0.10%	44,005
Sep 14, 2026	42.64	42.88	42.58	42.70	42.70	-0.10%	28,877
Sep 11, 2026	43.00	43.00	42.67	42.75	42.75	-0.34%	37,862
Sep 10, 2026	42.97	42.97	42.80	42.89	42.89	-0.67%	15,969
Sep 9, 2026	43.41	43.46	43.14	43.18	43.18	-0.44%	14,695
Sep 8, 2026	43.36	43.82	43.30	43.37	43.37	-0.03%	19,054
Sep 4, 2026	43.54	44.32	43.04	43.39	43.39	0.10%	37,821
Sep 3, 2026	43.40	43.49	43.30	43.34	43.34	0.26%	19,327
Sep 2, 2026	43.33	43.33	43.11	43.23	43.23	0.05%	43,330
Sep 1, 2026	43.25	43.42	43.07	43.21	43.21	-0.42%	240,359
Aug 31, 2026	43.40	43.59	43.40	43.55	43.39	-0.11%	250,378
Aug 28, 2026	43.80	43.82	43.56	43.60	43.44	-0.39%	14,985
Aug 27, 2026	43.60	43.86	43.60	43.77	43.61	-0.05%	12,017
Aug 26, 2026	43.69	43.87	43.67	43.79	43.63	-0.16%	5,320
Aug 25, 2026	43.63	43.88	43.63	43.86	43.70	0.46%	12,186
Aug 24, 2026	43.36	43.82	43.36	43.66	43.50	0.16%	27,560
Aug 21, 2026	43.78	43.78	43.52	43.59	43.43	-0.10%	15,745
Aug 20, 2026	43.63	43.70	43.54	43.64	43.48	-0.30%	14,497
Aug 19, 2026	43.70	43.81	43.69	43.77	43.61	0.44%	29,254
Aug 18, 2026	43.45	43.63	43.45	43.58	43.42	0.13%	34,867
Aug 17, 2026	43.64	43.64	43.44	43.52	43.36	-0.23%	26,507
Aug 14, 2026	43.71	43.77	43.56	43.62	43.46	-0.32%	7,501
Aug 13, 2026	43.75	43.84	43.65	43.76	43.60	0.39%	13,838
Aug 12, 2026	43.40	43.72	43.40	43.59	43.43	0.14%	8,920
Aug 11, 2026	43.28	43.61	43.28	43.53	43.37	0.18%	41,732
Aug 10, 2026	43.64	43.64	43.40	43.45	43.29	-0.37%	39,291
Aug 7, 2026	43.52	43.98	43.47	43.61	43.45	0.17%	10,462
Aug 6, 2026	43.74	43.74	43.42	43.54	43.38	-0.17%	59,897
Aug 5, 2026	43.64	43.66	43.50	43.61	43.45	0.02%	31,344
Aug 4, 2026	43.50	43.66	43.50	43.60	43.44	0.54%	23,950
Aug 3, 2026	43.32	43.62	43.29	43.37	43.21	0.25%	333,854
Jul 31, 2026	43.60	43.65	43.28	43.42	43.10	-0.10%	391,806
Jul 30, 2026	43.69	43.77	43.35	43.47	43.15	-0.41%	22,352
Jul 29, 2026	43.74	43.80	43.60	43.65	43.32	-0.37%	12,227
Jul 28, 2026	43.81	43.85	43.71	43.81	43.48	0.37%	15,081
Jul 27, 2026	43.60	43.76	43.54	43.65	43.32	0.25%	48,377
Jul 24, 2026	43.19	43.60	43.19	43.54	43.22	0.11%	68,203
Jul 23, 2026	43.48	43.59	43.44	43.49	43.17	-0.17%	48,207
Jul 22, 2026	43.59	43.68	43.55	43.57	43.25	-0.37%	13,200
Jul 21, 2026	43.76	43.80	43.66	43.73	43.40	-0.19%	21,033
Jul 20, 2026	43.86	43.89	43.72	43.81	43.49	-0.16%	19,716
Jul 17, 2026	43.93	43.95	43.84	43.88	43.56	-	14,306