T. Rowe Price GNMA Z (TRZGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.95
0.00 (0.00%)
Jun 11, 2025, 4:00 PM EDT
TRZGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jun 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jun 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jun 9, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jun 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jun 4, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jun 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jun 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| May 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| May 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| May 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| May 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| May 21, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| May 20, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| May 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| May 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.25% |
| May 15, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| May 14, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| May 13, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| May 12, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| May 9, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.38% |
| May 8, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| May 7, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| May 6, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| May 5, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| May 2, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.25% |
| May 1, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Apr 30, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Apr 29, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Apr 28, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.37% |
| Apr 25, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.38% |
| Apr 24, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 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% |