Historical Stock Prices

GNMA 
$50.74
*  
0.0617
0.12%
Get GNMA Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 50.56 50.74 50.54 50.74 2,652
04/23/2015 50.6 50.72 50.4869 50.6783 3,107
04/22/2015 50.55 50.66 50.45 50.5 5,148
04/21/2015 50.719 50.719 50.5 50.5201 3,482
04/20/2015 50.7 50.7 50.4807 50.6899 1,706
04/17/2015 50.6824 50.72 50.66 50.72 1,669
04/16/2015 50.7 50.7499 50.7 50.7499 941
04/15/2015 50.5 50.75 50.497 50.497 2,993
04/14/2015 50.73 50.7499 50.49 50.7 3,259
04/13/2015 50.49 50.7499 50.49 50.7399 1,390
04/10/2015 50.64 50.7105 50.6 50.6 1,683
04/09/2015 50.7132 50.7299 50.3864 50.42 4,679
04/08/2015 50.64 50.64 50.4567 50.4601 10,126
04/07/2015 50.601 50.62 50.431 50.62 1,603
04/06/2015 50.69 50.704 50.562 50.62 1,937
04/02/2015 50.64 50.64 50.54 50.54 1,558
04/01/2015 50.68 50.75 50.4476 50.64 6,722
03/31/2015 50.59 50.67 50.34 50.56 2,572
03/30/2015 50.532 50.86 50.44 50.46 4,971
03/27/2015 50.52 50.67 50.35 50.47 12,389
03/26/2015 50.49 50.5199 50.32 50.33 3,610
03/25/2015 50.43 50.8499 50.43 50.53 18,204
03/24/2015 50.54 50.66 50.43 50.53 5,986
03/23/2015 50.35 50.6899 50.35 50.6899 4,700
03/20/2015 50.44 50.809 50.2652 50.32 7,744
03/19/2015 50.7 51.66 50.33 50.39 47,881
03/18/2015 50.39 50.94 50.25 50.525 8,269
03/17/2015 50.32 50.39 50.25 50.25 5,961
03/16/2015 50.37 50.37 50.2 50.3299 2,023
03/13/2015 50.23 50.33 50.04 50.3299 2,746
03/12/2015 50.44 50.486 50.21 50.3499 5,810
03/11/2015 50.1 50.33 50.01 50.32 7,216
03/10/2015 50.36 50.36 50.21 50.2475 1,686
03/09/2015 49.97 50.2 49.85 50.12 15,538
03/06/2015 50.15 50.31 49.9701 49.9701 1,818
03/05/2015 50.22 50.3299 50.06 50.32 3,942
03/04/2015 50.38 50.48 49.97 50.26 102,328
03/03/2015 50.43 50.448 50.25 50.4401 12,659
03/02/2015 50.24 50.64 50.24 50.2701 10,113
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?