GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	43.71	43.77	43.56	43.62	43.62	-0.32%	7,501
Aug 13, 2026	43.75	43.84	43.65	43.76	43.76	0.39%	13,838
Aug 12, 2026	43.40	43.72	43.40	43.59	43.59	0.14%	8,920
Aug 11, 2026	43.28	43.61	43.28	43.53	43.53	0.18%	41,732
Aug 10, 2026	43.64	43.64	43.40	43.45	43.45	-0.37%	39,291
Aug 7, 2026	43.52	43.98	43.47	43.61	43.61	0.17%	10,462
Aug 6, 2026	43.74	43.74	43.42	43.54	43.54	-0.17%	59,897
Aug 5, 2026	43.64	43.66	43.50	43.61	43.61	0.02%	31,344
Aug 4, 2026	43.50	43.66	43.50	43.60	43.60	0.54%	23,950
Aug 3, 2026	43.32	43.62	43.29	43.37	43.37	0.25%	333,854
Jul 31, 2026	43.60	43.65	43.28	43.42	43.26	-0.10%	391,806
Jul 30, 2026	43.69	43.77	43.35	43.47	43.30	-0.41%	22,352
Jul 29, 2026	43.74	43.80	43.60	43.65	43.48	-0.37%	12,227
Jul 28, 2026	43.81	43.85	43.71	43.81	43.64	0.37%	15,081
Jul 27, 2026	43.60	43.76	43.54	43.65	43.48	0.25%	48,377
Jul 24, 2026	43.19	43.60	43.19	43.54	43.38	0.11%	68,203
Jul 23, 2026	43.48	43.59	43.44	43.49	43.33	-0.17%	48,207
Jul 22, 2026	43.59	43.68	43.55	43.57	43.40	-0.37%	13,200
Jul 21, 2026	43.76	43.80	43.66	43.73	43.56	-0.19%	21,033
Jul 20, 2026	43.86	43.89	43.72	43.81	43.65	-0.16%	19,716
Jul 17, 2026	43.93	43.95	43.84	43.88	43.72	-	14,306
Jul 16, 2026	43.86	43.94	43.85	43.88	43.72	-0.07%	7,120
Jul 15, 2026	44.08	44.08	43.87	43.91	43.75	0.15%	15,167
Jul 14, 2026	43.81	43.99	43.69	43.85	43.68	0.48%	19,533
Jul 13, 2026	43.62	43.82	43.59	43.64	43.47	-0.56%	15,245
Jul 10, 2026	43.90	43.96	43.80	43.88	43.72	-0.06%	16,814
Jul 9, 2026	43.93	43.97	43.86	43.91	43.74	0.17%	14,557
Jul 8, 2026	43.80	44.23	43.73	43.83	43.67	-0.20%	11,254
Jul 7, 2026	44.21	44.21	43.84	43.92	43.76	-0.36%	15,953
Jul 6, 2026	44.03	44.14	43.96	44.08	43.92	0.06%	24,656
Jul 2, 2026	44.14	44.14	44.00	44.06	43.89	0.14%	10,367
Jul 1, 2026	43.94	44.08	43.94	43.99	43.83	-0.18%	15,963
Jun 30, 2026	44.38	44.38	44.22	44.23	43.91	-0.48%	23,413
Jun 29, 2026	44.70	44.70	44.36	44.45	44.12	0.08%	25,922
Jun 26, 2026	44.62	44.62	44.14	44.41	44.09	-	14,092
Jun 25, 2026	44.35	44.52	44.34	44.41	44.09	0.12%	22,367
Jun 24, 2026	44.14	44.42	44.14	44.36	44.03	0.40%	26,812
Jun 23, 2026	44.17	44.26	44.10	44.18	43.86	0.19%	11,037
Jun 22, 2026	44.37	44.37	44.05	44.10	43.77	-0.14%	18,020
Jun 18, 2026	44.47	44.47	44.11	44.16	43.83	0.35%	18,169
Jun 17, 2026	44.27	44.36	44.00	44.00	43.68	-0.53%	13,828
Jun 16, 2026	43.97	44.33	43.97	44.24	43.91	0.16%	11,071
Jun 15, 2026	43.99	44.26	43.99	44.16	43.84	0.37%	13,064
Jun 12, 2026	43.94	44.91	43.93	44.00	43.68	-0.35%	33,561
Jun 11, 2026	44.03	44.18	43.90	44.16	43.84	0.55%	16,333
Jun 10, 2026	43.96	44.00	43.85	43.92	43.60	-0.07%	8,995
Jun 9, 2026	43.83	44.02	43.83	43.95	43.63	0.17%	27,768
Jun 8, 2026	43.76	44.14	43.76	43.87	43.55	-	13,684
Jun 5, 2026	44.23	44.39	43.81	43.87	43.55	-0.45%	6,524
Jun 4, 2026	44.16	44.18	44.00	44.07	43.75	0.11%	21,428