T. Rowe Price GNMA Z (TRZGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.96
-0.06 (-0.75%)
Apr 21, 2025, 4:00 PM EDT
TRZGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.75% |
| Apr 23, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Apr 22, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.25% |
| Apr 21, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.75% |
| Apr 17, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.37% |
| Apr 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.25% |
| Apr 15, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Apr 14, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.88% |
| Apr 11, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.38% |
| Apr 10, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.62% |
| Apr 9, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Apr 8, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.74% |
| Apr 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.34% |
| Apr 4, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.24% |
| Apr 3, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.61% |
| Apr 2, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.12% |
| Apr 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.37% |
| Mar 31, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.87% |
| Mar 28, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.12% |
| Mar 27, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.12% |
| Mar 26, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.12% |
| Mar 25, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.12% |
| Mar 24, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.62% |
| Mar 20, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.12% |
| Mar 19, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.25% |
| Mar 18, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.12% |
| Mar 17, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% |
| Mar 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.12% |
| Mar 13, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.12% |
| Mar 12, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.12% |
| Mar 11, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.37% |
| Mar 10, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.37% |
| Mar 7, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.12% |
| Mar 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Mar 5, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.49% |
| Mar 4, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.25% |
| Mar 3, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.62% |
| Feb 28, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.12% |
| Feb 27, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.09 | - |
| Feb 26, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.09 | 0.25% |
| Feb 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | 0.50% |
| Feb 24, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.03 | 0.37% |
| Feb 21, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.00 | 0.12% |
| Feb 20, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.99 | 0.25% |
| Feb 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | 0.13% |
| Feb 18, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.96 | -0.50% |
| Feb 14, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.00 | 0.37% |
| Feb 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | 0.63% |
| Feb 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | -0.62% |
| Feb 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | -0.12% |