GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	43.97	44.25	43.97	44.25	-	0.18%	2,576
Jun 15, 2026	43.99	44.26	43.99	44.16	44.16	0.37%	13,064
Jun 12, 2026	43.94	44.91	43.93	44.00	44.00	-0.35%	33,561
Jun 11, 2026	44.03	44.18	43.90	44.16	44.16	0.55%	16,333
Jun 10, 2026	43.96	44.00	43.85	43.92	43.92	-0.07%	8,995
Jun 9, 2026	43.83	44.02	43.83	43.95	43.95	0.17%	27,768
Jun 8, 2026	43.76	44.14	43.76	43.87	43.87	-	13,684
Jun 5, 2026	44.23	44.39	43.81	43.87	43.87	-0.45%	6,524
Jun 4, 2026	44.16	44.18	44.00	44.07	44.07	0.11%	21,428
Jun 3, 2026	43.90	44.08	43.88	44.02	44.02	-0.19%	14,492
Jun 2, 2026	44.06	44.17	44.03	44.11	44.11	0.07%	72,486
Jun 1, 2026	43.83	44.14	43.83	44.08	44.08	-0.12%	78,911
May 29, 2026	44.25	44.42	44.20	44.28	44.13	-0.19%	24,539
May 28, 2026	44.18	44.43	44.14	44.36	44.21	0.31%	75,724
May 27, 2026	44.00	44.47	44.00	44.23	44.07	0.20%	100,275
May 26, 2026	43.88	44.20	43.88	44.14	43.98	0.55%	33,995
May 22, 2026	44.22	44.22	43.80	43.90	43.74	-0.10%	42,883
May 21, 2026	43.63	44.00	43.63	43.94	43.79	0.05%	18,416
May 20, 2026	43.56	43.94	43.53	43.92	43.77	0.65%	33,240
May 19, 2026	43.72	43.72	43.54	43.64	43.48	-0.36%	15,126
May 18, 2026	43.48	44.12	43.48	43.79	43.64	-0.08%	377,515
May 15, 2026	44.11	44.11	43.78	43.83	43.67	-0.58%	33,958
May 14, 2026	44.17	44.26	44.08	44.08	43.93	-0.11%	15,530
May 13, 2026	44.19	44.21	44.04	44.13	43.98	0.07%	31,792
May 12, 2026	44.43	44.43	44.02	44.10	43.95	-0.49%	30,035
May 11, 2026	44.32	44.38	44.24	44.32	44.16	-0.45%	40,341
May 8, 2026	44.44	44.65	44.34	44.52	44.36	0.35%	40,479
May 7, 2026	44.35	44.54	44.30	44.36	44.21	-0.09%	15,309
May 6, 2026	44.53	44.53	44.30	44.40	44.25	0.49%	41,159
May 5, 2026	44.35	44.35	44.08	44.19	44.03	-0.05%	24,406
May 4, 2026	44.15	44.29	44.10	44.21	44.05	-0.19%	22,304
May 1, 2026	44.72	44.72	44.15	44.29	44.13	0.34%	35,081
Apr 30, 2026	44.11	44.42	44.11	44.30	43.99	0.07%	63,402
Apr 29, 2026	44.72	44.72	44.19	44.27	43.96	-0.58%	33,993
Apr 28, 2026	44.41	44.56	44.41	44.53	44.21	-0.10%	12,839
Apr 27, 2026	44.75	44.75	44.53	44.57	44.26	-0.30%	11,274
Apr 24, 2026	44.39	44.73	44.39	44.71	44.39	0.47%	14,299
Apr 23, 2026	44.63	44.82	44.40	44.50	44.19	-0.19%	16,289
Apr 22, 2026	44.94	44.94	44.53	44.58	44.27	0.13%	14,341
Apr 21, 2026	44.57	44.65	44.52	44.52	44.21	-0.45%	8,728
Apr 20, 2026	44.60	44.79	44.60	44.72	44.41	0.01%	36,394
Apr 17, 2026	44.75	44.85	44.71	44.72	44.41	0.37%	7,273
Apr 16, 2026	44.67	44.67	44.48	44.56	44.24	-0.09%	10,263
Apr 15, 2026	44.66	44.66	44.43	44.60	44.28	-0.02%	39,732
Apr 14, 2026	44.49	44.67	44.45	44.61	44.29	0.31%	15,366
Apr 13, 2026	44.60	44.62	44.34	44.47	44.16	-0.16%	17,287
Apr 10, 2026	44.57	44.63	44.46	44.54	44.22	0.24%	8,344
Apr 9, 2026	44.55	44.58	44.38	44.43	44.12	-0.10%	59,808
Apr 8, 2026	44.57	44.57	44.40	44.48	44.17	0.38%	47,557
Apr 7, 2026	44.40	44.40	44.21	44.31	44.00	0.20%	16,784