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 )

3.150 +0.070 (+2.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2024 2.990 3.106 2.985 3.048 567,121 +0.09(+2.94%)
May 30, 2024 2.874 3.010 2.855 2.961 689,276 +0.09(+3.03%)
May 29, 2024 2.835 2.893 2.768 2.874 699,832 +0.03(+1.02%)
May 28, 2024 2.971 3.009 2.816 2.845 672,215 -0.13(-4.23%)
May 24, 2024 3.067 3.097 2.952 2.971 559,514 -0.08(-2.54%)
May 23, 2024 3.145 3.193 3.009 3.048 507,209 -0.10(-3.08%)
May 22, 2024 3.213 3.251 3.145 3.145 391,532 -0.07(-2.11%)
May 21, 2024 3.329 3.338 3.193 3.213 366,399 -0.11(-3.21%)
May 20, 2024 3.309 3.406 3.300 3.319 314,254 +0.02(+0.59%)
May 17, 2024 3.242 3.309 3.237 3.300 290,781 +0.08(+2.40%)
May 16, 2024 3.203 3.261 3.203 3.222 312,336 +0.02(+0.60%)
May 15, 2024 3.242 3.318 3.179 3.203 432,555 +0.01(+0.30%)
May 14, 2024 3.387 3.445 3.184 3.193 962,267 -0.15(-4.62%)
May 13, 2024 3.561 3.571 3.280 3.348 1,038,268 -0.17(-4.94%)
May 10, 2024 3.638 3.658 3.503 3.522 883,881 -0.10(-2.67%)
May 09, 2024 3.696 3.735 3.580 3.619 708,922 -0.09(-2.35%)
May 08, 2024 3.687 3.871 3.377 3.706 1,186,963 -0.53(-12.56%)
May 07, 2024 4.287 4.350 4.229 4.238 278,696 -0.02(-0.45%)
May 06, 2024 4.316 4.321 4.219 4.258 238,287 -0.02(-0.45%)
May 03, 2024 4.287 4.354 4.267 4.277 331,203 +0.10(+2.31%)
May 02, 2024 4.248 4.248 4.180 4.180 263,674 +0.00(+0.00%)
May 01, 2024 4.180 4.277 4.151 4.180 282,350 +0.03(+0.70%)
Apr 30, 2024 4.248 4.277 4.132 4.151 344,929 -0.13(-2.94%)
Apr 29, 2024 4.277 4.306 4.248 4.277 162,200 +0.03(+0.68%)
Apr 26, 2024 4.209 4.282 4.209 4.248 204,387 +0.06(+1.39%)
Apr 25, 2024 4.229 4.263 4.180 4.190 236,096 -0.11(-2.48%)
Apr 24, 2024 4.287 4.354 4.234 4.296 361,251 -0.03(-0.67%)
Apr 23, 2024 4.296 4.393 4.287 4.325 387,288 +0.05(+1.13%)
Apr 22, 2024 4.258 4.282 4.195 4.277 202,409 +0.03(+0.68%)
Apr 19, 2024 4.161 4.248 4.161 4.248 288,032 +0.08(+1.86%)
Apr 18, 2024 4.142 4.248 4.137 4.171 325,043 +0.03(+0.70%)
Apr 17, 2024 4.113 4.171 4.103 4.142 251,739 +0.06(+1.42%)
Apr 16, 2024 4.171 4.200 4.074 4.084 438,764 -0.09(-2.09%)
Apr 15, 2024 4.306 4.364 4.171 4.171 614,515 -0.11(-2.49%)
Apr 12, 2024 4.219 4.296 4.209 4.277 406,949 +0.02(+0.45%)
Apr 11, 2024 4.122 4.277 4.122 4.258 340,933 +0.14(+3.29%)
Apr 10, 2024 4.296 4.296 4.088 4.122 673,755 -0.24(-5.54%)
Apr 09, 2024 4.383 4.403 4.345 4.364 322,922 +0.03(+0.67%)
Apr 08, 2024 4.306 4.364 4.306 4.335 166,934 +0.05(+1.13%)
Apr 05, 2024 4.345 4.364 4.287 4.287 255,138 -0.06(-1.34%)
Apr 04, 2024 4.383 4.451 4.335 4.345 388,935 -0.01(-0.22%)
Apr 03, 2024 4.296 4.383 4.287 4.354 579,012 -0.01(-0.22%)
Apr 02, 2024 4.432 4.432 4.296 4.364 635,876 -0.10(-2.17%)
Apr 01, 2024 4.587 4.587 4.454 4.461 386,411 -0.15(-3.35%)
Mar 28, 2024 4.567 4.635 4.548 4.616 841,404 +0.05(+1.06%)
Mar 27, 2024 4.549 4.661 4.511 4.567 1,129,424 +0.08(+1.88%)
Mar 26, 2024 4.642 4.668 4.474 4.483 498,594 -0.11(-2.45%)
Mar 25, 2024 4.577 4.703 4.567 4.595 493,529 +0.06(+1.24%)
Mar 22, 2024 4.633 4.652 4.539 4.539 400,902 -0.08(-1.83%)
Mar 21, 2024 4.605 4.671 4.567 4.624 416,991 +0.05(+1.02%)
Mar 20, 2024 4.408 4.605 4.380 4.577 421,383 +0.14(+3.17%)
Mar 19, 2024 4.464 4.492 4.417 4.436 380,270 -0.03(-0.63%)
Mar 18, 2024 4.558 4.586 4.422 4.464 602,887 -0.03(-0.63%)
Mar 15, 2024 4.267 4.502 4.216 4.492 1,063,747 +0.08(+1.70%)
Mar 14, 2024 4.530 4.549 4.389 4.417 319,812 -0.12(-2.69%)
Mar 13, 2024 4.474 4.595 4.474 4.539 271,380 +0.05(+1.04%)
Mar 12, 2024 4.455 4.539 4.455 4.492 383,824 +0.00(+0.00%)
Mar 11, 2024 4.445 4.530 4.445 4.492 252,375 +0.02(+0.42%)
Mar 08, 2024 4.511 4.558 4.436 4.474 260,133 +0.03(+0.63%)
Mar 07, 2024 4.474 4.502 4.427 4.445 171,799 +0.05(+1.07%)
Mar 06, 2024 4.427 4.427 4.366 4.399 195,235 +0.03(+0.64%)
Mar 05, 2024 4.314 4.408 4.286 4.370 293,747 +0.02(+0.43%)
Mar 04, 2024 4.502 4.502 4.333 4.352 253,171 -0.13(-2.93%)
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.