Historical Stock Prices

GNMA 
$50.33
*  
0.01
0.02%
Get GNMA Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading GNMA now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 50.38 50.45 50.3001 50.33 8,182
02/26/2015 50.29 50.45 50.25 50.32 15,896
02/25/2015 50.62 50.67 50.1801 50.65 72,485
02/24/2015 50.3 50.66 50.24 50.6399 27,070
02/23/2015 50.15 50.61 50.1101 50.361 45,377
02/20/2015 50.3799 50.4 50.27 50.2932 13,507
02/19/2015 50.29 50.45 50.19 50.45 1,179
02/18/2015 50.27 50.61 50.21 50.3801 15,507
02/17/2015 50.29 50.494 50.13 50.14 6,433
02/13/2015 50.45 50.4699 50.34 50.34 8,961
02/12/2015 50.39 50.73 50.3 50.6 6,296
02/11/2015 50.39 50.4699 50.15 50.35 15,561
02/10/2015 50.37 50.47 50.3 50.42 3,894
02/09/2015 50.43 50.51 50.3001 50.49 13,212
02/06/2015 50.31 50.41 50.16 50.3 75,072
02/05/2015 50.2601 50.65 50.2601 50.47 32,326
02/04/2015 50.43 50.52 50.3915 50.52 25,184
02/03/2015 50.44 50.825 50.35 50.5999 34,315
02/02/2015 50.54 50.62 50.52 50.56 1,516
01/30/2015 50.67 50.67 50.51 50.66 19,780
01/29/2015 50.63 50.68 50.3701 50.46 3,024
01/28/2015 50.47 50.7299 50.3601 50.68 7,987
01/27/2015 50.7 50.7 50.5901 50.6225 13,612
01/26/2015 50.66 50.71 50.575 50.66 4,223
01/23/2015 50.5 50.63 50.49 50.525 25,923
01/22/2015 50.3 50.4999 50.2 50.41 8,006
01/21/2015 50.36 50.5799 50.18 50.22 10,457
01/20/2015 50.42 50.59 50.13 50.13 4,355
01/16/2015 50.56 50.635 50.4 50.4 9,438
01/15/2015 50.53 50.779 50.53 50.67 12,999
01/14/2015 50.53 50.67 50.53 50.67 4,177
01/13/2015 50.61 50.61 50.46 50.52 8,277
01/12/2015 50.51 50.6953 50.3901 50.64 3,950
01/09/2015 50.565 50.594 50.565 50.567 877
01/08/2015 50.32 50.61 50.32 50.61 3,913
01/07/2015 50.69 50.705 50.58 50.58 4,580
01/06/2015 50.75 50.85 50.624 50.8 22,274
01/05/2015 50.47 50.73 50.43 50.665 19,864
01/02/2015 50.32 50.61 50.214 50.46 7,376
12/31/2014 50.39 50.6199 50.39 50.6199 1,512
12/30/2014 50.52 50.994 50.44 50.9899 5,064
12/29/2014 50.11 50.5 50.0201 50.23 26,672
12/26/2014 50.25 50.3399 49.9301 50.27 28,179
12/24/2014 50.2 50.2 50.08 50.08 3,977
12/23/2014 50.41 50.53 50.368 50.49 57,103
12/22/2014 50.47 50.56 50.37 50.47 10,979
12/19/2014 50.43 50.57 50.36 50.49 11,067
12/18/2014 50.21 50.5499 50.21 50.39 8,602
12/17/2014 50.45 50.68 50.27 50.55 11,504
12/16/2014 50.57 50.57 50.2701 50.56 10,027
12/15/2014 50.46 50.59 50.34 50.48 3,449
12/12/2014 50.53 50.7699 50.475 50.5 4,537
12/11/2014 50.61 50.78 50.1701 50.41 34,963
12/10/2014 50.18 50.69 50.18 50.69 2,167
12/09/2014 50.59 50.59 50.49 50.54 3,081
12/08/2014 50.37 50.52 50.16 50.44 9,374
12/05/2014 50.47 50.47 50.25 50.26 5,059
12/04/2014 50.44 50.5399 50.34 50.5 4,168
12/03/2014 50.39 50.5299 50.3501 50.44 11,694
12/02/2014 50.37 50.5799 50.27 50.4123 13,256
12/01/2014 50.6399 50.6399 50.37 50.43 3,116
11/28/2014 50.62 50.62 50.575 50.575 3,290
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?