Quantcast

Historical Stock Prices

GNMA 
$49.29
*  
0.05
0.1%
Get GNMA Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 49.23 49.29 49.23 49.29 7,158
04/17/2019 49.17 49.24 49.15 49.24 37,056
04/16/2019 49.19 49.24 49.1755 49.2 30,675
04/15/2019 49.25 49.25 49.1901 49.2425 6,022
04/12/2019 49.26 49.2957 49.25 49.2561 5,482
04/11/2019 49.27 49.31 49.27 49.31 8,353
04/10/2019 49.28 49.36 49.2307 49.31 15,266
04/09/2019 49.23 49.2799 49.23 49.255 10,805
04/08/2019 49.26 49.27 49.1913 49.22 8,695
04/05/2019 49.29 49.29 49.17 49.205 6,995
04/04/2019 49.21 49.26 49.1557 49.172 22,672
04/03/2019 49.21 49.28 49.1618 49.28 15,407
04/02/2019 49.12 49.26 49.12 49.24 20,132
04/01/2019 49.36 49.36 49.2 49.2 14,676
03/29/2019 49.51 49.52 49.4301 49.4901 7,869
03/28/2019 49.52 49.61 49.49 49.6 17,906
03/27/2019 49.53 49.6 49.47 49.5652 17,044
03/26/2019 49.5 49.508 49.43 49.4832 10,587
03/25/2019 49.42 49.53 49.4 49.51 25,742
03/22/2019 49.31 49.41 49.31 49.35 6,175
03/21/2019 49.23 49.28 49.23 49.25 2,964
03/20/2019 49.18 49.21 49.18 49.2065 7,611
03/19/2019 49.2 49.2 49.08 49.19 24,379
03/18/2019 49.14 49.17 49.12 49.12 8,801
03/15/2019 49.08 49.1331 49.07 49.1184 6,487
03/14/2019 49.12 49.14 49.07 49.07 6,957
03/13/2019 49.04 49.18 49.04 49.13 40,819
03/12/2019 49.09 49.11 49 49.1 9,013
03/11/2019 49.1 49.1 48.98 49.0067 8,111
03/08/2019 48.9 48.99 48.89 48.9822 11,138
03/07/2019 48.83 48.96 48.82 48.9599 10,809
03/06/2019 48.78 48.91 48.7601 48.875 13,299
03/05/2019 48.787 48.85 48.773 48.85 6,161
03/04/2019 48.71 48.84 48.71 48.82 13,580
03/01/2019 48.89 48.89 48.69 48.7699 11,620
02/28/2019 49 49 48.93 48.9361 12,124
02/27/2019 48.92 49.038 48.92 49.0024 4,899
02/26/2019 48.92 49.02 48.92 49.0031 16,294
02/25/2019 49.01 49.01 48.92 48.96 89,494
02/22/2019 48.97 49.1 48.955 49.06 6,812
02/21/2019 49.09 49.09 48.98 49.03 19,169
02/20/2019 49.17 49.17 49 49 11,230
02/19/2019 49.6 49.6 48.93 49.04 28,072
02/15/2019 48.98 49.01 48.92 49.01 8,175
02/14/2019 48.96 48.96 48.87 48.93 4,815
02/13/2019 48.88 48.92 48.82 48.89 10,868
02/12/2019 48.91 48.94 48.8956 48.94 4,399
02/11/2019 48.92 48.96 48.89 48.9135 13,483
02/08/2019 48.922 48.98 48.92 48.92 28,579
02/07/2019 48.92 48.9562 48.9 48.94 16,031
02/06/2019 48.91 48.92 48.8578 48.92 6,184
02/05/2019 48.797 48.86 48.77 48.84 10,500
02/04/2019 48.72 48.79 48.6824 48.74 10,193
02/01/2019 48.98 48.98 48.81 48.84 25,597
01/31/2019 48.97 49.13 48.97 49.12 12,445
01/30/2019 48.88 48.97 48.82 48.92 14,729
01/29/2019 48.77 48.93 48.77 48.93 26,367
01/28/2019 48.77 48.8 48.7 48.74 9,648
01/25/2019 48.73 48.78 48.7008 48.78 7,567
01/24/2019 48.78 48.825 48.7612 48.8 7,199
01/23/2019 48.739 48.7752 48.65 48.7099 24,389
01/22/2019 48.7 48.7512 48.66 48.717 12,390
01/18/2019 48.732 48.82 48.65 48.76 54,075
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for GNMA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio