iShares GNMA Bond ETF (GNMA) Historical Stock Data

44.88 ↑0.13 (0.29%)
As of January 31, 2023, 3:46pm EST.

Historical Data

In the past 30 trading days, GNMA is up 0.07% a day on average. There have been 18 days where iShares GNMA Bond ETF closed green and 12 days where GNMA closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3044.8744.75↓$0.12 (-0.27%)44.7544.9368.76K
2023-01-2744.8845.00↑$0.11 (0.26%)44.8845.0133.27K
2023-01-2645.1545.04↓$0.11 (-0.24%)44.9545.1547.43K
2023-01-2544.9445.10↑$0.16 (0.35%)44.9345.1226.06K
2023-01-2444.7944.99↑$0.20 (0.44%)44.7545.0759.85K
2023-01-2344.7044.81↑$0.11 (0.25%)44.6944.92125.87K
2023-01-2044.8944.92↑$0.03 (0.07%)44.7845.0327.84K
2023-01-1945.1945.14↓$0.05 (-0.11%)45.0745.2571.95K
2023-01-1845.3145.24↓$0.08 (-0.17%)45.1045.31307.24K
2023-01-1744.7544.77↑$0.02 (0.04%)44.7544.89104.32K
2023-01-1344.9544.89↓$0.06 (-0.13%)44.7945.00143.61K
2023-01-1244.9345.08↑$0.15 (0.33%)44.7845.08107.03K
2023-01-1144.5244.71↑$0.19 (0.42%)44.5044.79276.34K
2023-01-1044.5144.41↓$0.10 (-0.22%)44.2944.52454.52K
2023-01-0944.4544.59↑$0.14 (0.31%)44.4544.64246.95K
2023-01-0643.9344.37↑$0.44 (1.00%)43.9344.43283.73K
2023-01-0543.8043.90↑$0.10 (0.22%)43.7343.90216.02K
2023-01-0444.0043.98↓$0.02 (-0.04%)43.8644.01268.23K
2023-01-0343.8643.71↓$0.15 (-0.34%)43.6643.93226.35K
2022-12-3043.5943.51↓$0.09 (-0.19%)43.4743.67181.43K
2022-12-2943.6143.74↑$0.13 (0.30%)43.5843.74201.23K
2022-12-2843.8743.61↓$0.27 (-0.60%)43.5743.87313.10K
2022-12-2743.8343.68↓$0.15 (-0.34%)43.6443.86191.78K
2022-12-2343.9044.01↑$0.11 (0.25%)43.9044.06202.78K
2022-12-2244.1244.14↑$0.02 (0.05%)44.1044.25356.15K
2022-12-2144.2344.22↓$0.01 (-0.02%)44.1244.28100.40K
2022-12-2044.0944.10↑$0.01 (0.02%)44.0044.26154.29K
2022-12-1944.4144.46↑$0.05 (0.11%)44.3244.47132.21K
2022-12-1644.5344.66↑$0.13 (0.30%)44.4544.72170.04K
2022-12-1544.6844.71↑$0.03 (0.06%)44.5444.77192.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BroughtToMyKnees

$GNMA I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
beardedstocks

$GNMA the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
bulls_only

$GNMA this is going to skyrocket tmr!!!

0 Like Report
Modok

$GNMA already bouncing back.

0 Like Report