Historical Stock Prices

GNMA 
$50.49
*  
0.10
0.2%
Get GNMA Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
11/26/2014 50.65 50.67 50.64 50.645 6,663
11/25/2014 50.49 50.6 50.38 50.58 27,203
11/24/2014 50.42 50.63 50.29 50.495 12,069
11/21/2014 50.38 50.5 50.29 50.36 13,573
11/20/2014 50.47 50.56 50.28 50.4 8,860
11/19/2014 50.35 50.36 50.34 50.3401 2,000
11/18/2014 50.43 50.465 50.4101 50.445 2,682
11/17/2014 50.39 50.48 50.3501 50.38 10,298
11/14/2014 50.4 50.45 50.365 50.4066 10,239
11/13/2014 50.38 50.38 50.25 50.345 2,553
11/12/2014 50.325 50.39 50.3001 50.3001 10,253
11/11/2014 50.0501 50.3599 50.0501 50.3599 1,113
11/10/2014 50.47 50.47 50.28 50.37 3,266
11/07/2014 51.2 51.2 50.26 50.405 17,997
11/06/2014 50.255 50.2899 50.24 50.26 2,600
11/05/2014 50.3 50.35 50.25 50.305 3,547
11/04/2014 50.32 50.41 50.32 50.32 6,389
11/03/2014 50.3 50.3 50.21 50.265 2,967
10/31/2014 50.357 50.67 50.24 50.36 2,916
10/30/2014 50.37 50.6499 50.2701 50.345 3,598
10/29/2014 50.26 50.28 50.11 50.28 966
10/28/2014 50.49 50.5099 50.3201 50.44 5,488
10/27/2014 50.67 50.67 50.4999 50.4999 724
10/24/2014 50.44 50.5 50.4001 50.496 2,289
10/23/2014 50.18 50.4606 50.18 50.38 1,957
10/22/2014 50.35 50.37 50.26 50.34 3,411
10/21/2014 50.35 50.35 50.315 50.35 2,162
10/20/2014 50.33 50.35 50.27 50.32 7,720
10/17/2014 50.13 50.26 50.13 50.21 80,204
10/16/2014 50.46 50.56 50.2 50.261 11,774
10/15/2014 50.63 50.84 50.377 50.68 8,980
10/14/2014 50.39 50.42 50.37 50.42 1,784
10/13/2014 50.18 50.4599 50.18 50.3685 2,386
10/10/2014 50.09 50.29 50.0001 50.2899 980
10/09/2014 50.15 50.355 50.15 50.27 1,207
10/08/2014 50.27 50.4 50.0201 50.4 5,011
10/07/2014 50.22 50.32 50.084 50.28 3,283
10/06/2014 50.09 50.21 49.77 50.18 15,524
10/03/2014 49.829 50.11 49.829 50.11 1,179
10/02/2014 50.02 50.2 49.7201 49.88 2,025
10/01/2014 50.04 50.06 50.04 50.06 1,480
09/30/2014 49.92 50.0299 49.92 49.964 6,539
09/29/2014 49.95 50.01 49.71 49.898 12,939
09/26/2014 49.9 49.94 49.63 49.82 2,178
09/25/2014 49.92 49.9496 49.92 49.9496 363
09/24/2014 49.716 49.93 49.716 49.93 2,806
09/23/2014 49.87 49.94 49.65 49.94 3,316
09/22/2014 49.79 49.79 49.65 49.65 1,217
09/19/2014 49.7 49.83 49.56 49.83 1,576
09/18/2014 49.52 49.739 49.52 49.739 1,323
09/17/2014 49.74 49.837 49.49 49.7899 19,537
09/16/2014 49.68 49.7995 49.47 49.77 8,905
09/15/2014 49.72 49.77 49.4209 49.735 13,361
09/12/2014 49.71 49.74 49.7 49.74 9,413
09/11/2014 49.79 49.8999 49.57 49.716 6,394
09/10/2014 49.78 49.9 49.49 49.78 6,136
09/09/2014 49.869 49.89 49.55 49.778 3,939
09/08/2014 49.78 49.93 49.62 49.895 4,071
09/05/2014 49.9799 49.9799 49.762 49.762 3,725
09/04/2014 49.83 49.98 49.7801 49.8105 4,254
09/03/2014 49.71 50.14 49.71 49.82 7,779
09/02/2014 49.42 49.85 49.42 49.72 28,502
08/29/2014 50.11 50.15 49.989 50.15 5,589
08/28/2014 50.13 50.13 50.1 50.13 3,640
08/27/2014 50.05 50.06 50.05 50.06 689
08/26/2014 50.1 50.1 50.0304 50.05 8,580
08/25/2014 50.07 50.07 49.88 50 9,363
08/22/2014 49.87 50.02 49.81 49.84 2,828
08/21/2014 49.8 49.98 49.8 49.85 3,602
08/20/2014 49.75 49.75 49.73 49.73 4,783
08/19/2014 49.76 49.9 49.747 49.747 7,058
08/18/2014 49.94 49.98 49.87 49.95 34,590
08/15/2014 50.02 50.02 49.9165 49.95 1,811
08/14/2014 49.95 49.95 49.57 49.78 1,603
08/13/2014 49.7704 49.9 49.7704 49.88 3,439
08/12/2014 49.82 49.9 49.82 49.82 84,953
08/11/2014 49.84 49.92 49.84 49.92 1,102
08/08/2014 49.74 49.94 49.74 49.87 3,698
08/07/2014 49.77 49.945 49.72 49.89 10,805
08/06/2014 49.88 49.88 49.777 49.82 4,187
08/05/2014 49.9 49.9 49.8 49.87 8,104
08/04/2014 49.83 49.88 49.805 49.84 24,286
08/01/2014 49.74 49.82 49.6001 49.7635 2,741
07/31/2014 49.62 49.71 49.51 49.71 5,049
07/30/2014 49.73 49.73 49.65 49.72 4,152
07/29/2014 49.6941 49.858 49.6941 49.858 1,943
07/28/2014 49.8 49.8282 49.78 49.81 3,040
07/25/2014 49.874 49.874 49.74 49.848 2,596
07/24/2014 49.54 49.81 49.54 49.78 2,275
07/23/2014 49.835 49.89 49.835 49.86 1,937
07/22/2014 49.88 49.9099 49.81 49.89 8,026
07/21/2014 49.85 49.91 49.75 49.902 5,369
07/18/2014 49.9 49.9 49.75 49.76 4,059
07/17/2014 49.83 49.9 49.83 49.9 615
07/16/2014 49.611 49.702 49.611 49.702 865
07/15/2014 49.55 49.737 49.55 49.737 1,745
07/14/2014 49.78 49.79 49.581 49.581 4,593
07/11/2014 49.78 49.82 49.66 49.82 4,582
07/10/2014 49.54 49.82 49.54 49.78 2,683
07/09/2014 49.52 49.7299 49.49 49.6 4,008
07/08/2014 49.74 49.77 49.4701 49.77 6,085
07/07/2014 49.46 49.67 49.46 49.67 4,019
07/03/2014 49.61 49.7 49.61 49.676 3,572
07/02/2014 49.71 49.71 49.66 49.678 915
07/01/2014 49.88 49.88 49.62 49.79 3,917
06/30/2014 49.9 49.9 49.64 49.9 8,531
06/27/2014 49.9 49.9 49.848 49.848 2,422
06/26/2014 49.87 49.91 49.87 49.91 1,340
06/25/2014 49.65 49.89 49.6201 49.81 5,070
06/24/2014 49.78 49.78 49.78 49.78 435
06/23/2014 49.86 49.86 49.73 49.73 5,775
06/20/2014 49.66 49.73 49.66 49.73 849
06/19/2014 49.74 49.83 49.63 49.6536 11,178
06/18/2014 49.4 50.24 49.4 49.76 1,433
06/17/2014 49.69 49.69 49.3601 49.63 1,304
06/16/2014 49.78 49.78 49.6 49.76 3,782
06/13/2014 49.32 49.65 49.32 49.65 4,281
06/12/2014 49.57 49.66 49.568 49.655 1,482
06/11/2014 49.61 49.61 49.31 49.57 3,485
06/10/2014 49.582 49.62 49.345 49.56 3,913
06/09/2014 49.61 49.634 49.41 49.634 2,923
06/06/2014 49.75 49.75 49.3701 49.44 3,438
06/05/2014 49.5 49.69 49.301 49.63 3,799
06/04/2014 49.32 49.56 49.21 49.558 3,682
06/03/2014 49.64 49.67 49.46 49.58 7,495
06/02/2014 49.7599 49.7599 49.311 49.311 1,408
05/30/2014 49.453 49.765 49.4201 49.765 948
05/29/2014 49.95 49.95 49.47 49.825 10,165
05/28/2014 49.805 49.83 49.63 49.83 4,859
05/27/2014 49.3601 49.72 49.3601 49.72 2,787
05/23/2014 49.5999 49.689 49.33 49.6287 4,177
05/22/2014 49.64 49.64 49.64 49.64 00
05/21/2014 49.59 49.64 49.34 49.64 2,468
05/20/2014 49.49 49.49 49.49 49.49 276
05/19/2014 49.19 49.57 49.19 49.44 1,508
05/16/2014 49.4 49.75 49.4 49.432 966
05/15/2014 49.65 49.65 49.36 49.55 6,152
05/14/2014 49.34 49.53 49.25 49.53 5,362
05/13/2014 49.173 49.415 49.173 49.415 733
05/12/2014 49.36 49.37 49.0127 49.36 2,587
05/09/2014 49.46 49.46 49.46 49.46 517
05/08/2014 49.519 49.519 49.1633 49.1633 1,795
05/07/2014 49.27 49.354 49.17 49.31 5,666
05/06/2014 49.41 49.42 49.1 49.1 4,623
05/05/2014 49.4 49.4 49.19 49.19 5,731
05/02/2014 49.09 49.36 49.0501 49.36 1,535
05/01/2014 49.14 49.31 48.9501 49.28 6,628
04/30/2014 49.105 49.105 49.105 49.105 00
04/29/2014 49 49.105 49 49.105 379
04/28/2014 49.1 49.12 48.84 49.12 2,031
04/25/2014 49.1 49.1 49.1 49.1 448
04/24/2014 48.99 49.1351 48.81 49.11 3,316
04/23/2014 48.9501 49.028 48.831 48.831 7,924
04/22/2014 48.8 49.0668 48.7601 49.0668 2,752
04/21/2014 48.884 49.04 48.76 49.02 2,623
04/17/2014 48.8925 49.09 48.8925 49.09 734
04/16/2014 49.12 49.1499 48.94 49.12 1,435
04/15/2014 49.14 49.16 48.9532 49.16 2,937
04/14/2014 49.12 49.185 48.9204 49.09 1,599
04/11/2014 49.27 49.27 48.9 49.24 8,909
04/10/2014 49.15 49.2 49.09 49.2 5,425
04/09/2014 49.056 49.12 49 49.12 2,141
04/08/2014 48.9999 49.04 48.9999 49.04 1,879
04/07/2014 48.86 49.0399 48.86 49.03 2,399
04/04/2014 48.87 48.93 48.87 48.9106 1,415
04/03/2014 48.75 48.75 48.7 48.735 1,903
04/02/2014 48.58 48.706 48.58 48.706 1,542
04/01/2014 48.7999 48.98 48.7999 48.92 1,534
03/31/2014 48.96 48.96 48.64 48.895 4,657
03/28/2014 48.87 48.958 48.5101 48.878 2,739
03/27/2014 48.874 49.42 48.87 48.9 4,337
03/26/2014 48.88 48.935 48.8 48.93 2,370
03/25/2014 48.76 48.89 48.5701 48.8399 13,580
03/24/2014 48.66 48.88 48.48 48.825 7,539
03/21/2014 48.61 48.85 48.5301 48.59 926
03/20/2014 48.54 48.69 48.54 48.68 21,816
03/19/2014 49.2 49.2 48.85 48.89 12,257
03/18/2014 49.07 49.118 49.03 49.118 3,355
03/17/2014 49.08 49.148 49.075 49.075 976
03/14/2014 49.1 49.18 48.929 49.18 8,910
03/13/2014 48.91 49.1 48.803 49.1 4,405
03/12/2014 48.97 49 48.671 48.99 3,592
03/11/2014 48.81 48.94 48.8 48.83 9,907
03/10/2014 48.82 48.9 48.603 48.9 5,841
03/07/2014 48.74 48.87 48.74 48.775 3,279
03/06/2014 48.94 48.97 48.78 48.96 2,831
03/05/2014 48.815 49.01 48.79 49.01 6,587
03/04/2014 48.86 49.06 48.75 48.89 149,701
03/03/2014 49.27 49.36 49.1 49.36 10,647
02/28/2014 48.82 49.28 48.82 49.26 2,966
02/27/2014 49.22 49.27 49.22 49.2699 9,325
02/26/2014 49.19 49.2 49.13 49.14 2,990
02/25/2014 48.69 48.88 48.66 48.85 37,116
02/24/2014 48.778 48.92 48.75 48.87 18,588
02/21/2014 48.72 48.87 48.66 48.87 6,428
02/20/2014 48.7899 48.79 48.75 48.79 1,922
02/19/2014 49.0199 49.0199 48.8908 48.8908 1,177
02/18/2014 49.02 49.03 48.71 49.03 840
02/14/2014 49.12 49.1299 48.7001 49.01 24,667
02/13/2014 48.76 49.129 48.76 49.129 3,352
02/12/2014 48.87 49.27 48.82 48.836 13,144
02/11/2014 49.19 49.21 48.8401 49.21 1,981
02/10/2014 49.36 49.36 49.22 49.27 1,557
02/07/2014 49.2 49.39 49.16 49.16 7,376
02/06/2014 49.16 49.1999 48.85 48.97 24,336
02/05/2014 49.26 49.36 48.91 48.91 60,624
02/04/2014 49.48 49.6 49.25 49.26 131,529
02/03/2014 49.3569 49.485 49.16 49.16 16,132
01/31/2014 49.4 49.45 48.92 49.0001 3,459
01/30/2014 49.41 49.46 49.1 49.1 2,767
01/29/2014 48.88 49.31 48.82 49.08 8,870
01/28/2014 48.915 48.9799 48.915 48.96 4,941
01/27/2014 49.5 49.5239 49 49.05 3,581
01/24/2014 49.2 49.3 48.7733 49.05 7,207
01/23/2014 48.97 49.13 48.5501 49.08 7,473
01/22/2014 48.66 49.07 48.66 48.66 5,895
01/21/2014 49.03 49.049 48.65 48.78 1,562
01/17/2014 48.93 48.93 48.75 48.75 564
01/16/2014 49 49 48.648 48.648 1,266
01/15/2014 48.58 48.8199 48.45 48.45 2,298
01/14/2014 48.4625 48.55 48.4625 48.47 2,831
01/13/2014 48.745 48.8999 48.6001 48.64 3,453
01/10/2014 48.46 48.85 48.45 48.605 12,142
01/09/2014 48.48 48.48 48.48 48.48 528
01/08/2014 48.5 48.5 48.2 48.45 496
01/07/2014 48.5 48.5 48.23 48.23 1,390
01/06/2014 48.5 48.5 48.1 48.5 2,945
01/03/2014 48.12 48.12 48.12 48.12 00
01/02/2014 48.38 48.38 48.12 48.12 42,287
12/31/2013 48.13 48.505 48.13 48.38 964
12/30/2013 48.46 48.52 48.1501 48.224 3,758
12/27/2013 48.03 48.42 48.03 48.37 945
12/26/2013 48.25 48.3999 48.051 48.298 958
12/24/2013 48.46 48.47 48.46 48.47 244
12/23/2013 48.27 48.52 48.27 48.52 4,167
12/20/2013 48.37 48.52 48.221 48.47 9,945
12/19/2013 48.28 48.51 48.191 48.31 2,233
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?