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 )

4.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2020 6.422 6.442 6.155 6.188 877,248 -0.30(-4.63%)
Nov 27, 2020 6.449 6.549 6.376 6.489 330,987 +0.05(+0.83%)
Nov 25, 2020 6.576 6.576 6.356 6.436 1,006,279 -0.24(-3.60%)
Nov 24, 2020 6.483 6.763 6.483 6.676 1,394,202 +0.30(+4.72%)
Nov 23, 2020 6.162 6.396 6.088 6.376 905,177 +0.32(+5.30%)
Nov 20, 2020 5.928 6.055 5.814 6.055 560,374 +0.05(+0.89%)
Nov 19, 2020 6.015 6.074 5.767 6.001 751,346 -0.11(-1.75%)
Nov 18, 2020 6.148 6.436 6.088 6.108 1,194,734 +0.02(+0.33%)
Nov 17, 2020 5.854 6.088 5.767 6.088 1,339,438 +0.13(+2.13%)
Nov 16, 2020 5.834 6.001 5.811 5.961 1,292,386 +0.40(+7.21%)
Nov 13, 2020 5.413 5.647 5.393 5.560 1,136,310 +0.23(+4.26%)
Nov 12, 2020 5.400 5.540 5.233 5.333 1,006,525 -0.17(-3.16%)
Nov 11, 2020 5.741 5.741 5.420 5.507 1,137,416 -0.23(-3.96%)
Nov 10, 2020 5.353 5.821 5.246 5.734 2,097,661 +0.34(+6.32%)
Nov 09, 2020 4.919 5.527 4.832 5.393 2,342,064 +0.78(+16.79%)
Nov 06, 2020 4.678 4.712 4.585 4.618 666,464 -0.04(-0.86%)
Nov 05, 2020 4.544 4.712 4.544 4.658 657,348 +0.11(+2.35%)
Nov 04, 2020 4.631 4.631 4.511 4.551 756,623 -0.15(-3.27%)
Nov 03, 2020 4.671 4.742 4.618 4.705 1,342,226 +0.13(+2.77%)
Nov 02, 2020 4.571 4.691 4.531 4.578 802,628 +0.07(+1.63%)
Oct 30, 2020 4.524 4.638 4.431 4.504 619,778 -0.05(-1.17%)
Oct 29, 2020 4.384 4.605 4.351 4.558 802,342 +0.12(+2.71%)
Oct 28, 2020 4.491 4.598 4.404 4.438 1,119,503 -0.16(-3.49%)
Oct 27, 2020 4.618 4.745 4.598 4.598 688,560 -0.03(-0.72%)
Oct 26, 2020 4.778 4.778 4.575 4.631 702,298 -0.20(-4.15%)
Oct 23, 2020 4.718 4.852 4.685 4.832 573,542 +0.15(+3.29%)
Oct 22, 2020 4.531 4.705 4.511 4.678 461,208 +0.15(+3.40%)
Oct 21, 2020 4.524 4.565 4.371 4.524 566,205 -0.01(-0.15%)
Oct 20, 2020 4.631 4.678 4.524 4.531 529,931 -0.07(-1.45%)
Oct 19, 2020 4.725 4.758 4.591 4.598 767,431 -0.07(-1.43%)
Oct 16, 2020 4.772 4.818 4.658 4.665 688,310 -0.11(-2.24%)
Oct 15, 2020 4.685 4.839 4.685 4.772 638,722 +0.03(+0.56%)
Oct 14, 2020 4.765 4.879 4.738 4.745 677,049 +0.00(+0.00%)
Oct 13, 2020 4.725 4.839 4.725 4.745 610,056 -0.05(-1.11%)
Oct 12, 2020 4.685 4.845 4.618 4.798 727,107 +0.05(+1.13%)
Oct 09, 2020 4.999 5.006 4.725 4.745 665,715 -0.20(-4.05%)
Oct 08, 2020 4.845 5.019 4.778 4.945 1,199,865 +0.15(+3.06%)
Oct 07, 2020 4.865 4.872 4.671 4.798 1,466,925 -0.01(-0.28%)
Oct 06, 2020 4.929 5.072 4.786 4.812 1,343,949 -0.05(-1.07%)
Oct 05, 2020 4.909 4.981 4.792 4.864 1,117,421 -0.01(-0.13%)
Oct 02, 2020 4.584 4.914 4.552 4.870 848,608 +0.14(+3.03%)
Oct 01, 2020 4.617 4.760 4.539 4.727 934,015 +0.12(+2.54%)
Sep 30, 2020 4.604 4.747 4.545 4.610 1,407,978 -0.04(-0.84%)
Sep 29, 2020 4.929 5.215 4.565 4.649 2,994,668 +0.19(+4.23%)
Sep 28, 2020 3.908 4.558 3.908 4.461 2,903,874 +0.64(+16.67%)
Sep 25, 2020 3.661 3.862 3.661 3.823 1,080,061 +0.12(+3.16%)
Sep 24, 2020 3.719 3.835 3.589 3.706 915,842 +0.00(+0.00%)
Sep 23, 2020 4.051 4.201 3.706 3.706 1,532,607 -0.30(-7.47%)
Sep 22, 2020 4.058 4.155 3.979 4.005 1,176,222 -0.03(-0.81%)
Sep 21, 2020 4.363 4.379 3.992 4.038 1,482,970 -0.41(-9.21%)
Sep 18, 2020 4.396 4.565 4.318 4.448 2,615,492 +0.05(+1.18%)
Sep 17, 2020 4.175 4.415 4.097 4.396 1,546,623 +0.18(+4.16%)
Sep 16, 2020 4.005 4.285 3.934 4.220 1,814,787 +0.20(+4.85%)
Sep 15, 2020 4.031 4.142 3.999 4.025 872,790 -0.01(-0.32%)
Sep 14, 2020 4.071 4.077 3.947 4.038 1,450,484 +0.03(+0.65%)
Sep 11, 2020 4.031 4.038 3.856 4.012 1,164,030 -0.01(-0.16%)
Sep 10, 2020 4.071 4.106 4.005 4.018 1,153,438 -0.08(-1.90%)
Sep 09, 2020 4.168 4.193 4.077 4.097 1,239,577 -0.05(-1.25%)
Sep 08, 2020 4.207 4.253 4.039 4.149 1,446,931 -0.09(-2.15%)
Sep 04, 2020 4.331 4.467 4.103 4.240 1,297,980 -0.03(-0.76%)
Sep 03, 2020 4.292 4.474 4.259 4.272 1,450,339 +0.00(+0.00%)
Sep 02, 2020 4.292 4.357 4.214 4.272 1,014,788 -0.05(-1.05%)
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.