GNMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	43.60	43.76	43.54	43.65	43.65	0.25%	48,377
Jul 24, 2026	43.19	43.60	43.19	43.54	43.54	0.11%	68,203
Jul 23, 2026	43.48	43.59	43.44	43.49	43.49	-0.17%	48,207
Jul 22, 2026	43.59	43.68	43.55	43.57	43.57	-0.37%	13,200
Jul 21, 2026	43.76	43.80	43.66	43.73	43.73	-0.19%	21,033
Jul 20, 2026	43.86	43.89	43.72	43.81	43.81	-0.16%	19,716
Jul 17, 2026	43.93	43.95	43.84	43.88	43.88	-	14,306
Jul 16, 2026	43.86	43.94	43.85	43.88	43.88	-0.07%	7,120
Jul 15, 2026	44.08	44.08	43.87	43.91	43.91	0.15%	15,167
Jul 14, 2026	43.81	43.99	43.69	43.85	43.85	0.48%	19,533
Jul 13, 2026	43.62	43.82	43.59	43.64	43.64	-0.56%	15,245
Jul 10, 2026	43.90	43.96	43.80	43.88	43.88	-0.06%	16,814
Jul 9, 2026	43.93	43.97	43.86	43.91	43.91	0.17%	14,557
Jul 8, 2026	43.80	44.23	43.73	43.83	43.83	-0.20%	11,254
Jul 7, 2026	44.21	44.21	43.84	43.92	43.92	-0.36%	15,953
Jul 6, 2026	44.03	44.14	43.96	44.08	44.08	0.06%	24,656
Jul 2, 2026	44.14	44.14	44.00	44.06	44.06	0.14%	10,367
Jul 1, 2026	43.94	44.08	43.94	43.99	43.99	-0.18%	15,963
Jun 30, 2026	44.38	44.38	44.22	44.23	44.07	-0.48%	23,413
Jun 29, 2026	44.70	44.70	44.36	44.45	44.29	0.08%	25,922
Jun 26, 2026	44.62	44.62	44.14	44.41	44.25	-	14,092
Jun 25, 2026	44.35	44.52	44.34	44.41	44.25	0.12%	22,367
Jun 24, 2026	44.14	44.42	44.14	44.36	44.20	0.40%	26,812
Jun 23, 2026	44.17	44.26	44.10	44.18	44.02	0.19%	11,037
Jun 22, 2026	44.37	44.37	44.05	44.10	43.94	-0.14%	18,020
Jun 18, 2026	44.47	44.47	44.11	44.16	44.00	0.35%	18,169
Jun 17, 2026	44.27	44.36	44.00	44.00	43.84	-0.53%	13,828
Jun 16, 2026	43.97	44.33	43.97	44.24	44.08	0.16%	11,071
Jun 15, 2026	43.99	44.26	43.99	44.16	44.01	0.37%	13,064
Jun 12, 2026	43.94	44.91	43.93	44.00	43.84	-0.35%	33,561
Jun 11, 2026	44.03	44.18	43.90	44.16	44.00	0.55%	16,333
Jun 10, 2026	43.96	44.00	43.85	43.92	43.76	-0.07%	8,995
Jun 9, 2026	43.83	44.02	43.83	43.95	43.79	0.17%	27,768
Jun 8, 2026	43.76	44.14	43.76	43.87	43.72	-	13,684
Jun 5, 2026	44.23	44.39	43.81	43.87	43.71	-0.45%	6,524
Jun 4, 2026	44.16	44.18	44.00	44.07	43.91	0.11%	21,428
Jun 3, 2026	43.90	44.08	43.88	44.02	43.86	-0.19%	14,492
Jun 2, 2026	44.06	44.17	44.03	44.11	43.95	0.07%	72,486
Jun 1, 2026	43.83	44.14	43.83	44.08	43.92	-0.12%	78,911
May 29, 2026	44.25	44.42	44.20	44.28	43.97	-0.19%	24,539
May 28, 2026	44.18	44.43	44.14	44.36	44.05	0.31%	75,724
May 27, 2026	44.00	44.47	44.00	44.23	43.91	0.20%	100,275
May 26, 2026	43.88	44.20	43.88	44.14	43.83	0.55%	33,995
May 22, 2026	44.22	44.22	43.80	43.90	43.59	-0.10%	42,883
May 21, 2026	43.63	44.00	43.63	43.94	43.63	0.05%	18,416
May 20, 2026	43.56	43.94	43.53	43.92	43.61	0.65%	33,240
May 19, 2026	43.72	43.72	43.54	43.64	43.33	-0.36%	15,126
May 18, 2026	43.48	44.12	43.48	43.79	43.48	-0.08%	377,515
May 15, 2026	44.11	44.11	43.78	43.83	43.52	-0.58%	33,958
May 14, 2026	44.17	44.26	44.08	44.08	43.77	-0.11%	15,530