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 (%)
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%)
Aug 01, 2017 9.837 9.916 9.837 9.895 105,222 +0.03(+0.27%)
Jul 31, 2017 9.853 9.921 9.853 9.869 150,076 +0.03(+0.27%)
Jul 28, 2017 9.832 9.887 9.817 9.843 232,670 +0.01(+0.11%)
Jul 27, 2017 9.879 9.916 9.827 9.832 299,149 -0.05(-0.48%)
Jul 26, 2017 9.947 9.947 9.879 9.879 355,358 -0.05(-0.47%)
Jul 25, 2017 9.947 9.976 9.879 9.926 682,212 -0.04(-0.42%)
Jul 24, 2017 10.07 10.07 9.937 9.968 662,609 +0.02(+0.21%)
Jul 21, 2017 9.937 10.07 9.927 9.947 540,754 -0.03(-0.26%)
Jul 20, 2017 10.02 10.06 9.968 9.974 279,428 +0.00(+0.00%)
Jul 19, 2017 9.953 10.01 9.921 9.974 821,050 +0.03(+0.26%)
Jul 18, 2017 9.947 10.07 9.932 9.947 689,339 -0.04(-0.37%)
Jul 17, 2017 10.05 10.07 9.968 9.984 380,274 -0.07(-0.68%)
Jul 14, 2017 10.000 10.08 10.000 10.05 213,923 +0.04(+0.37%)
Jul 13, 2017 10.08 10.08 9.979 10.02 170,223 +0.03(+0.31%)
Jul 12, 2017 9.984 10.03 9.953 9.984 148,089 +0.03(+0.32%)
Jul 11, 2017 9.968 10.000 9.942 9.953 194,349 +0.01(+0.05%)
Jul 10, 2017 9.895 10.01 9.895 9.947 294,406 +0.03(+0.26%)
Jul 07, 2017 9.906 9.968 9.895 9.921 201,662 +0.01(+0.05%)
Jul 06, 2017 9.900 9.947 9.874 9.916 158,426 -0.08(-0.84%)
Jul 05, 2017 9.900 10.06 9.900 10.000 493,244 +0.09(+0.90%)
Jul 03, 2017 9.979 9.979 9.879 9.911 129,178 +0.01(+0.05%)
Jun 30, 2017 9.843 9.947 9.843 9.906 984,192 +0.05(+0.53%)
Jun 29, 2017 9.806 9.932 9.801 9.853 1,512,291 -0.07(-0.69%)
Jun 28, 2017 9.790 9.995 9.743 9.921 883,733 +0.01(+0.11%)
Jun 27, 2017 9.937 9.983 9.843 9.911 1,410,228 -0.06(-0.58%)
Jun 26, 2017 9.989 10.03 9.947 9.968 1,590,147 +0.02(+0.21%)
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.