Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Granite Point Mortgage Trust Inc (NY: GPMT )

4.390 +0.060 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.597 9.666 9.533 9.559 1,342,653 -0.03(-0.28%)
Nov 29, 2017 9.538 9.607 9.469 9.586 678,298 +0.05(+0.50%)
Nov 28, 2017 9.490 9.602 9.469 9.538 962,562 +0.03(+0.28%)
Nov 27, 2017 9.522 9.602 9.485 9.511 759,644 -0.05(-0.50%)
Nov 24, 2017 9.607 9.607 9.495 9.559 281,682 -0.05(-0.50%)
Nov 22, 2017 9.453 9.634 9.431 9.607 815,497 +0.14(+1.52%)
Nov 21, 2017 9.485 9.501 9.415 9.463 1,129,739 +0.02(+0.17%)
Nov 20, 2017 9.591 9.613 9.426 9.447 1,476,330 -0.19(-1.99%)
Nov 17, 2017 9.479 9.692 9.474 9.639 1,782,085 +0.13(+1.40%)
Nov 16, 2017 9.570 9.581 9.485 9.506 1,173,915 -0.02(-0.22%)
Nov 15, 2017 9.426 9.549 9.346 9.527 1,739,468 +0.06(+0.62%)
Nov 14, 2017 9.415 9.479 9.341 9.469 1,907,920 +0.12(+1.25%)
Nov 13, 2017 9.389 9.400 9.288 9.352 1,674,141 -0.12(-1.24%)
Nov 10, 2017 9.479 9.533 9.314 9.469 2,065,512 -0.01(-0.11%)
Nov 09, 2017 9.320 9.479 9.155 9.479 3,012,154 +0.19(+2.01%)
Nov 08, 2017 9.192 9.304 9.064 9.293 4,825,439 -0.06(-0.68%)
Nov 07, 2017 9.453 9.559 9.236 9.357 3,464,198 -0.21(-2.17%)
Nov 06, 2017 9.501 9.565 9.341 9.565 8,763,562 +0.07(+0.73%)
Nov 03, 2017 9.506 9.639 9.482 9.495 2,713,885 +0.04(+0.39%)
Nov 02, 2017 9.916 9.916 9.426 9.458 6,639,574 -0.54(-5.43%)
Nov 01, 2017 9.905 10.08 9.863 10.00 713,444 +0.12(+1.24%)
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%)
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.