Skip to main content

Granite Point Mortgage Trust Inc (NY: GPMT )

4.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.905 10.01 9.863 9.879 1,087,447 +0.01(+0.05%)
Oct 30, 2017 9.831 9.951 9.826 9.873 678,043 +0.00(+0.00%)
Oct 27, 2017 9.714 9.927 9.692 9.873 807,165 +0.22(+2.26%)
Oct 26, 2017 9.714 9.826 9.639 9.655 455,656 -0.08(-0.82%)
Oct 25, 2017 9.772 9.810 9.618 9.735 726,656 -0.05(-0.54%)
Oct 24, 2017 9.778 9.826 9.762 9.788 485,841 +0.04(+0.44%)
Oct 23, 2017 9.794 9.834 9.730 9.746 321,845 -0.05(-0.54%)
Oct 20, 2017 9.863 10.00 9.799 9.799 813,596 +0.00(+0.00%)
Oct 19, 2017 9.964 9.991 9.783 9.799 529,185 -0.15(-1.55%)
Oct 18, 2017 10.11 10.13 9.953 9.953 388,177 -0.15(-1.48%)
Oct 17, 2017 10.11 10.12 10.07 10.10 128,307 +0.01(+0.05%)
Oct 16, 2017 10.08 10.12 10.07 10.10 125,531 +0.03(+0.32%)
Oct 13, 2017 10.11 10.12 10.07 10.07 81,928 -0.03(-0.26%)
Oct 12, 2017 10.13 10.13 10.07 10.09 121,406 -0.01(-0.11%)
Oct 11, 2017 10.08 10.12 10.06 10.10 144,632 +0.02(+0.16%)
Oct 10, 2017 10.09 10.15 10.09 10.09 131,127 +0.02(+0.21%)
Oct 09, 2017 10.12 10.15 10.07 10.07 83,684 -0.02(-0.21%)
Oct 06, 2017 10.13 10.17 10.09 10.09 101,960 -0.07(-0.73%)
Oct 05, 2017 10.18 10.18 10.14 10.16 99,008 +0.01(+0.05%)
Oct 04, 2017 10.17 10.18 10.13 10.16 288,444 +0.00(+0.00%)
Oct 03, 2017 10.07 10.16 10.03 10.16 298,103 +0.07(+0.74%)
Oct 02, 2017 9.980 10.11 9.980 10.08 240,153 +0.11(+1.07%)
Sep 29, 2017 9.931 10.03 9.931 9.975 217,949 -0.01(-0.05%)
Sep 28, 2017 9.932 10.01 9.895 9.980 339,643 +0.07(+0.70%)
Sep 27, 2017 9.953 9.958 9.900 9.911 212,055 -0.02(-0.21%)
Sep 26, 2017 9.900 9.992 9.895 9.932 154,253 +0.01(+0.11%)
Sep 25, 2017 9.958 9.963 9.921 9.921 128,681 -0.04(-0.37%)
Sep 22, 2017 9.947 9.968 9.926 9.958 255,027 -0.01(-0.05%)
Sep 21, 2017 9.879 9.984 9.879 9.963 234,947 +0.12(+1.22%)
Sep 20, 2017 9.785 9.911 9.769 9.843 392,153 +0.05(+0.53%)
Sep 19, 2017 9.937 9.958 9.707 9.790 658,963 -0.13(-1.32%)
Sep 18, 2017 9.916 9.984 9.890 9.921 415,977 +0.04(+0.37%)
Sep 15, 2017 10.000 10.05 9.885 9.885 2,529,828 -0.12(-1.15%)
Sep 14, 2017 10.07 10.10 9.985 10.000 243,826 -0.07(-0.73%)
Sep 13, 2017 10.06 10.10 10.06 10.07 390,294 +0.01(+0.05%)
Sep 12, 2017 10.01 10.07 10.01 10.07 178,831 +0.04(+0.42%)
Sep 11, 2017 10.000 10.05 10.000 10.03 224,193 +0.06(+0.58%)
Sep 08, 2017 9.995 10.05 9.948 9.968 200,060 -0.05(-0.47%)
Sep 07, 2017 9.995 10.05 9.984 10.02 132,983 -0.03(-0.26%)
Sep 06, 2017 10.07 10.08 9.989 10.04 228,953 -0.03(-0.31%)
Sep 05, 2017 10.05 10.07 10.02 10.07 326,008 +0.03(+0.26%)
Sep 01, 2017 10.03 10.06 10.01 10.05 175,609 +0.03(+0.26%)
Aug 31, 2017 10.03 10.05 10.000 10.02 159,796 -0.01(-0.05%)
Aug 30, 2017 9.985 10.03 9.906 10.03 210,420 +0.06(+0.63%)
Aug 29, 2017 10.05 10.05 9.953 9.963 112,442 -0.08(-0.78%)
Aug 28, 2017 10.03 10.07 10.01 10.04 121,459 -0.01(-0.05%)
Aug 25, 2017 10.01 10.05 9.984 10.05 102,059 +0.03(+0.26%)
Aug 24, 2017 10.02 10.04 9.963 10.02 140,541 +0.05(+0.47%)
Aug 23, 2017 10.02 10.02 9.974 9.974 136,787 -0.03(-0.26%)
Aug 22, 2017 9.974 10.07 9.963 10.000 147,678 +0.00(+0.00%)
Aug 21, 2017 10.01 10.01 9.984 10.000 113,005 +0.02(+0.16%)
Aug 18, 2017 10.05 10.08 9.963 9.984 482,452 -0.06(-0.57%)
Aug 17, 2017 10.03 10.10 10.01 10.04 143,008 -0.02(-0.16%)
Aug 16, 2017 10.000 10.06 9.979 10.06 114,803 +0.08(+0.79%)
Aug 15, 2017 10.07 10.10 9.963 9.979 396,103 -0.02(-0.21%)
Aug 14, 2017 10.10 10.10 9.995 10.000 287,075 -0.09(-0.93%)
Aug 11, 2017 10.08 10.09 9.947 10.09 103,795 +0.07(+0.73%)
Aug 10, 2017 9.947 10.05 9.932 10.02 239,179 +0.09(+0.95%)
Aug 09, 2017 10.03 10.06 9.900 9.926 282,197 -0.11(-1.10%)
Aug 08, 2017 10.08 10.10 10.03 10.04 222,327 -0.04(-0.42%)
Aug 07, 2017 10.10 10.10 10.04 10.08 218,625 -0.03(-0.26%)
Aug 04, 2017 9.995 10.10 9.979 10.10 179,439 +0.06(+0.63%)
Aug 03, 2017 10.02 10.08 9.953 10.04 252,834 -0.03(-0.26%)
Aug 02, 2017 9.858 10.07 9.853 10.07 304,757 +0.17(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.