GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	43.54	44.32	43.04	43.39	43.39	0.10%	37,717
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
Jul 16, 2026	43.86	43.94	43.85	43.88	43.56	-0.07%	7,120
Jul 15, 2026	44.08	44.08	43.87	43.91	43.59	0.15%	15,167
Jul 14, 2026	43.81	43.99	43.69	43.85	43.52	0.48%	19,533
Jul 13, 2026	43.62	43.82	43.59	43.64	43.31	-0.56%	15,245
Jul 10, 2026	43.90	43.96	43.80	43.88	43.56	-0.06%	16,814
Jul 9, 2026	43.93	43.97	43.86	43.91	43.58	0.17%	14,557
Jul 8, 2026	43.80	44.23	43.73	43.83	43.51	-0.20%	11,254
Jul 7, 2026	44.21	44.21	43.84	43.92	43.60	-0.36%	15,953
Jul 6, 2026	44.03	44.14	43.96	44.08	43.76	0.06%	24,656
Jul 2, 2026	44.14	44.14	44.00	44.06	43.73	0.14%	10,367
Jul 1, 2026	43.94	44.08	43.94	43.99	43.67	-0.18%	15,963
Jun 30, 2026	44.38	44.38	44.22	44.23	43.75	-0.48%	23,413
Jun 29, 2026	44.70	44.70	44.36	44.45	43.96	0.08%	25,922
Jun 26, 2026	44.62	44.62	44.14	44.41	43.93	-	14,092