Canada markets closed

T. Rowe Price GNMA Z (TRZGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
7.96-0.04 (-0.50%)
As of 08:05AM EDT. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2024------
Jun 28, 20247.967.967.967.967.96-
Jun 27, 20248.008.008.008.008.00-
Jun 26, 20247.987.987.987.987.98-
Jun 25, 20248.018.018.018.018.01-
Jun 24, 20248.028.028.028.028.02-
Jun 21, 20248.038.038.038.038.03-
Jun 20, 20248.038.038.038.038.03-
Jun 18, 20248.048.048.048.048.04-
Jun 17, 20248.018.018.018.018.01-
Jun 14, 20248.048.048.048.048.04-
Jun 13, 20248.038.038.038.038.03-
Jun 12, 20248.008.008.008.008.00-
Jun 11, 20247.967.967.967.967.96-
Jun 10, 20247.927.927.927.927.92-
Jun 07, 20247.937.937.937.937.93-
Jun 06, 20248.018.018.018.018.01-
Jun 05, 20248.008.008.008.008.00-
Jun 04, 20247.997.997.997.997.99-
Jun 03, 20247.957.957.957.957.95-
May 31, 20247.907.907.907.907.90-
May 31, 20240.029 Dividend
May 30, 20247.887.887.887.887.85-
May 29, 20247.857.857.857.857.82-
May 28, 20247.887.887.887.887.85-
May 24, 20247.917.917.917.917.88-
May 23, 20247.907.907.907.907.87-
May 22, 20247.947.947.947.947.91-
May 21, 20247.967.967.967.967.93-
May 20, 20247.937.937.937.937.90-
May 17, 20247.967.967.967.967.93-
May 16, 20247.987.987.987.987.95-
May 15, 20248.018.018.018.017.98-
May 14, 20247.967.967.967.967.93-
May 13, 20247.937.937.937.937.90-
May 10, 20247.927.927.927.927.89-
May 09, 20247.947.947.947.947.91-
May 08, 20247.917.917.917.917.88-
May 07, 20247.937.937.937.937.90-
May 06, 20247.917.917.917.917.88-
May 03, 20247.917.917.917.917.88-
May 02, 20247.867.867.867.867.83-
May 01, 20247.837.837.837.837.80-
Apr 30, 20247.797.797.797.797.76-
Apr 30, 20240.027 Dividend
Apr 29, 20247.837.837.837.837.77-
Apr 26, 20247.817.817.817.817.75-
Apr 25, 20247.787.787.787.787.72-
Apr 24, 20247.817.817.817.817.75-
Apr 23, 20247.847.847.847.847.78-
Apr 22, 20247.827.827.827.827.76-
Apr 19, 20247.817.817.817.817.75-
Apr 18, 20247.817.817.817.817.75-
Apr 17, 20247.847.847.847.847.78-
Apr 16, 20247.797.797.797.797.73-
Apr 15, 20247.817.817.817.817.75-
Apr 12, 20247.887.887.887.887.82-
Apr 11, 20247.857.857.857.857.79-
Apr 10, 20247.867.867.867.867.80-
Apr 09, 20247.967.967.967.967.90-
Apr 08, 20247.937.937.937.937.87-
Apr 05, 20247.957.957.957.957.89-
Apr 04, 20247.997.997.997.997.93-
Apr 03, 20247.977.977.977.977.91-
Apr 02, 20247.977.977.977.977.91-
Apr 01, 20247.977.977.977.977.91-
Mar 28, 20248.028.028.028.027.96-
Mar 28, 20240.027 Dividend
Mar 27, 20248.058.058.058.057.97-
Mar 26, 20248.038.038.038.037.95-
Mar 25, 20248.028.028.028.027.94-
Mar 22, 20248.028.028.028.027.94-
Mar 21, 20248.008.008.008.007.92-
Mar 20, 20248.008.008.008.007.92-
Mar 19, 20247.987.987.987.987.90-
Mar 18, 20247.957.957.957.957.87-
Mar 15, 20247.967.967.967.967.88-
Mar 14, 20247.977.977.977.977.89-
Mar 13, 20248.038.038.038.037.95-
Mar 12, 20248.048.048.048.047.96-
Mar 11, 20248.088.088.088.088.00-
Mar 08, 20248.088.088.088.088.00-
Mar 07, 20248.068.068.068.067.98-
Mar 06, 20248.048.048.048.047.96-
Mar 05, 20248.038.038.038.037.95-
Mar 04, 20247.987.987.987.987.90-
Mar 01, 20248.008.008.008.007.92-
Feb 29, 20247.977.977.977.977.89-
Feb 29, 20240.027 Dividend
Feb 28, 20247.967.967.967.967.85-
Feb 27, 20247.937.937.937.937.82-
Feb 26, 20247.957.957.957.957.84-
Feb 23, 20247.977.977.977.977.86-
Feb 22, 20247.937.937.937.937.82-
Feb 21, 20247.937.937.937.937.82-
Feb 20, 20247.977.977.977.977.86-
Feb 16, 20247.977.977.977.977.86-
Feb 15, 20248.008.008.008.007.89-
Feb 14, 20247.977.977.977.977.86-
Feb 13, 20247.937.937.937.937.82-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...