Historical Stock Prices

GNMA 
$50.3299
*  
0.07
0.14%
Get GNMA Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 50.069 50.33 50.03 50.3299 3,599
08/27/2015 49.97 50.268 49.9601 50.2599 5,253
08/26/2015 50 50.23 50 50.16 7,332
08/25/2015 50.57 50.57 50.05 50.1 2,516
08/24/2015 49.91 50.5499 49.91 50.44 14,492
08/21/2015 50.3 50.3097 50.25 50.2501 3,258
08/20/2015 50.19 50.31 50 50.066 3,447
08/19/2015 49.87 50.12 49.87 50.12 5,193
08/18/2015 50.1 50.126 49.9542 50.126 3,246
08/17/2015 50.2 50.2 49.8801 50.0675 3,462
08/14/2015 50.0914 50.1899 49.96 50.0501 2,657
08/13/2015 50.31 50.4084 49.952 49.952 14,427
08/12/2015 50.15 50.36 50.11 50.31 14,906
08/11/2015 50.331 50.38 50.331 50.38 1,201
08/10/2015 49.99 50.17 49.99 50.1068 3,032
08/07/2015 50.2 50.232 49.9401 50.04 2,816
08/06/2015 50.1 50.2 49.9 50.004 11,715
08/05/2015 50.15 50.15 50.0501 50.06 2,084
08/04/2015 50.31 50.31 50.15 50.15 7,319
08/03/2015 50.1 50.37 50.1 50.16 5,469
07/31/2015 50.34 50.41 50.17 50.41 9,462
07/30/2015 50.15 50.21 50.1 50.18 1,359
07/29/2015 50.03 50.19 49.9801 50.18 4,731
07/28/2015 50.101 50.2699 49.96 50.11 2,308
07/27/2015 50.1 50.23 50.1 50.219 4,697
07/24/2015 49.99 50.2 49.8601 50.13 5,635
07/23/2015 50.15 50.19 49.83 50.05 4,063
07/22/2015 50.19 50.19 49.98 50.07 2,498
07/21/2015 49.93 50.1199 49.7601 50.1199 1,056
07/20/2015 50.062 50.062 49.95 49.9655 1,125
07/17/2015 49.99 50.03 49.8001 49.81 3,633
07/16/2015 49.79 50.03 49.74 50.02 1,097
07/15/2015 49.79 50.03 49.72 50.03 9,745
07/14/2015 49.89 49.9 49.8 49.82 2,803
07/13/2015 49.69 49.76 49.598 49.598 14,553
07/10/2015 49.89 49.96 49.67 49.67 10,160
07/09/2015 49.86 50.0799 49.736 49.75 100,381
07/08/2015 50.06 50.2 49.92 50.1999 6,599
07/07/2015 50.02 50.31 49.87 49.895 17,713
07/06/2015 49.88 50.01 49.8601 50.002 13,222
07/02/2015 49.91 50.09 49.7101 49.88 119,103
07/01/2015 49.84 49.85 49.6601 49.6601 8,593
06/30/2015 49.9 50.0599 49.9 49.9799 7,590
06/29/2015 49.91 49.9999 49.91 49.97 2,168
06/26/2015 49.81 49.8599 49.6815 49.815 3,225
06/25/2015 49.87 50 49.87 49.89 3,346
06/24/2015 50.02 50.0299 49.7701 49.96 11,691
06/23/2015 49.81 50.0271 49.71 49.97 11,594
06/22/2015 49.93 50.05 49.83 49.92 1,340
06/19/2015 50.03 50.24 49.9601 50.12 5,605
06/18/2015 50.05 50.05 49.89 49.965 2,535
06/17/2015 49.75 49.96 49.7401 49.96 2,668
06/16/2015 49.81 49.995 49.7701 49.91 9,691
06/15/2015 49.9999 49.9999 49.83 49.9399 13,156
06/12/2015 49.85 49.95 49.85 49.8965 9,505
06/11/2015 49.86 49.93 49.74 49.92 6,476
06/10/2015 49.69 49.87 49.6673 49.6673 2,662
06/09/2015 49.822 49.9 49.822 49.9 6,968
06/08/2015 49.97 49.97 49.78 49.834 1,943
06/05/2015 49.81 49.99 49.77 49.86 10,034
06/04/2015 50 50.12 49.88 50.098 5,677
06/03/2015 50.07 50.0899 49.88 49.94 11,392
06/02/2015 50.205 50.2599 50.02 50.04 4,906
06/01/2015 50.41 50.41 50.1926 50.26 4,006
05/29/2015 50.48 50.52 50.37 50.37 2,333
05/28/2015 50.44 50.48 50.2626 50.42 2,698
*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?