Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 6:42PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

T. Rowe Price GNMA (PRGMX)

On Dec 4: 9.83   0.01 (0.10%)

MORE ON PRGMX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 3-Dec-09 9.84 9.84 9.84 9.84 0 9.84 2-Dec-09 9.86 9.86 9.86 9.86 0 9.86 1-Dec-09 9.87 9.87 9.87 9.87 0 9.87 30-Nov-09 9.88 9.88 9.88 9.88 0 9.88 27-Nov-09 9.88 9.88 9.88 9.88 0 9.88 25-Nov-09 9.87 9.87 9.87 9.87 0 9.87 24-Nov-09 9.87 9.87 9.87 9.87 0 9.87 23-Nov-09 9.86 9.86 9.86 9.86 0 9.86 20-Nov-09 9.86 9.86 9.86 9.86 0 9.86 19-Nov-09 9.85 9.85 9.85 9.85 0 9.85 18-Nov-09 9.85 9.85 9.85 9.85 0 9.85 17-Nov-09 9.85 9.85 9.85 9.85 0 9.85 16-Nov-09 9.86 9.86 9.86 9.86 0 9.86 13-Nov-09 9.85 9.85 9.85 9.85 0 9.85 12-Nov-09 9.83 9.83 9.83 9.83 0 9.83 11-Nov-09 9.82 9.82 9.82 9.82 0 9.82 10-Nov-09 9.83 9.83 9.83 9.83 0 9.83 9-Nov-09 9.82 9.82 9.82 9.82 0 9.82 6-Nov-09 9.81 9.81 9.81 9.81 0 9.81 5-Nov-09 9.80 9.80 9.80 9.80 0 9.80 4-Nov-09 9.79 9.79 9.79 9.79 0 9.79 3-Nov-09 9.80 9.80 9.80 9.80 0 9.80 2-Nov-09 9.80 9.80 9.80 9.80 0 9.80 30-Oct-09 9.81 9.81 9.81 9.81 0 9.81 30-Oct-09 $ 0.036 Dividend 29-Oct-09 9.79 9.79 9.79 9.79 0 9.75 28-Oct-09 9.80 9.80 9.80 9.80 0 9.76 27-Oct-09 9.78 9.78 9.78 9.78 0 9.74 26-Oct-09 9.76 9.76 9.76 9.76 0 9.72 23-Oct-09 9.77 9.77 9.77 9.77 0 9.73 22-Oct-09 9.78 9.78 9.78 9.78 0 9.74 21-Oct-09 9.78 9.78 9.78 9.78 0 9.74 20-Oct-09 9.79 9.79 9.79 9.79 0 9.75 19-Oct-09 9.78 9.78 9.78 9.78 0 9.74 16-Oct-09 9.79 9.79 9.79 9.79 0 9.75 15-Oct-09 9.78 9.78 9.78 9.78 0 9.74 14-Oct-09 9.79 9.79 9.79 9.79 0 9.75 13-Oct-09 9.80 9.80 9.80 9.80 0 9.76 12-Oct-09 9.78 9.78 9.78 9.78 0 9.74 9-Oct-09 9.79 9.79 9.79 9.79 0 9.75 8-Oct-09 9.82 9.82 9.82 9.82 0 9.78 7-Oct-09 9.81 9.81 9.81 9.81 0 9.77 6-Oct-09 9.80 9.80 9.80 9.80 0 9.76 5-Oct-09 9.80 9.80 9.80 9.80 0 9.76 2-Oct-09 9.80 9.80 9.80 9.80 0 9.76 1-Oct-09 9.80 9.80 9.80 9.80 0 9.76 30-Sep-09 9.78 9.78 9.78 9.78 0 9.74 30-Sep-09 $ 0.035 Dividend 29-Sep-09 9.78 9.78 9.78 9.78 0 9.71 28-Sep-09 9.79 9.79 9.79 9.79 0 9.72 25-Sep-09 9.78 9.78 9.78 9.78 0 9.71 24-Sep-09 9.77 9.77 9.77 9.77 0 9.70 23-Sep-09 9.76 9.76 9.76 9.76 0 9.69 22-Sep-09 9.76 9.76 9.76 9.76 0 9.69 21-Sep-09 9.75 9.75 9.75 9.75 0 9.68 18-Sep-09 9.75 9.75 9.75 9.75 0 9.68 17-Sep-09 9.76 9.76 9.76 9.76 0 9.69 16-Sep-09 9.75 9.75 9.75 9.75 0 9.68 15-Sep-09 9.74 9.74 9.74 9.74 0 9.67 14-Sep-09 9.74 9.74 9.74 9.74 0 9.67 11-Sep-09 9.76 9.76 9.76 9.76 0 9.69 10-Sep-09 9.76 9.76 9.76 9.76 0 9.69 9-Sep-09 9.75 9.75 9.75 9.75 0 9.68 8-Sep-09 9.74 9.74 9.74 9.74 0 9.67 4-Sep-09 9.74 9.74 9.74 9.74 0 9.67 3-Sep-09 9.74 9.74 9.74 9.74 0 9.67 2-Sep-09 9.74 9.74 9.74 9.74 0 9.67 1-Sep-09 9.73 9.73 9.73 9.73 0 9.66 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions