Price Alert

(GNMA)

NASDAQ: GNMA · Real-Time Price · USD

43.74

-0.10 (-0.23%)

At close: Aug 15, 2025, 3:53 PM

43.69

-0.13%

After-hours: Aug 15, 2025, 04:04 PM EDT

GNMA Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	43.73	43.85	43.69	43.75	43.75	-0.14%	12,069
Aug 14, 2025	43.98	43.98	43.76	43.81	43.81	-0.11%	11,943
Aug 13, 2025	43.90	43.93	43.80	43.86	43.86	0.27%	19,900
Aug 12, 2025	43.70	43.78	43.68	43.74	43.74	-0.07%	10,700
Aug 11, 2025	43.70	43.84	43.70	43.77	43.77	0.07%	7,605
Aug 8, 2025	43.98	43.98	43.70	43.74	43.74	-0.21%	14,500
Aug 7, 2025	43.99	44.00	43.80	43.83	43.83	-0.14%	10,800
Aug 6, 2025	43.87	43.97	43.78	43.89	43.89	0.14%	7,400
Aug 5, 2025	43.79	43.90	43.76	43.83	43.83	0.09%	13,723
Aug 4, 2025	43.74	43.80	43.73	43.79	43.79	0.09%	39,100
Aug 1, 2025	43.45	43.78	43.45	43.75	43.75	0.48%	27,600
Jul 31, 2025	43.60	43.68	43.54	43.54	43.38	0.09%	30,602
Jul 30, 2025	43.69	43.69	43.48	43.50	43.34	-0.25%	3,712
Jul 29, 2025	43.18	43.71	43.18	43.61	43.45	0.35%	12,243
Jul 28, 2025	43.40	43.53	43.36	43.46	43.30	-0.21%	12,300
Jul 25, 2025	43.42	43.60	43.42	43.55	43.39	0.18%	11,000
Jul 24, 2025	43.41	43.53	43.40	43.47	43.31	-0.14%	8,300
Jul 23, 2025	43.50	43.54	43.48	43.53	43.37	-0.21%	6,835
Jul 22, 2025	43.85	43.85	43.53	43.62	43.46	0.16%	11,047
Jul 21, 2025	43.48	43.67	43.48	43.55	43.39	0.53%	7,712