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 )

4.460 +0.040 (+0.90%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 6, 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 (%)
Jul 31, 2023 5.308 5.308 5.096 5.164 746,797 -0.14(-2.55%)
Jul 28, 2023 5.218 5.308 5.182 5.299 423,143 +0.12(+2.26%)
Jul 27, 2023 5.290 5.326 5.155 5.182 432,113 -0.08(-1.54%)
Jul 26, 2023 5.128 5.301 5.128 5.263 556,781 +0.09(+1.74%)
Jul 25, 2023 5.128 5.200 5.087 5.173 800,620 +0.05(+0.88%)
Jul 24, 2023 5.029 5.128 5.002 5.128 532,513 +0.10(+1.97%)
Jul 21, 2023 5.137 5.137 4.997 5.029 427,720 -0.06(-1.24%)
Jul 20, 2023 5.146 5.177 5.047 5.092 396,176 -0.11(-2.08%)
Jul 19, 2023 5.092 5.204 5.092 5.200 534,118 +0.13(+2.49%)
Jul 18, 2023 5.056 5.137 5.029 5.074 540,967 +0.04(+0.72%)
Jul 17, 2023 5.056 5.069 4.970 5.038 611,982 +0.02(+0.36%)
Jul 14, 2023 5.101 5.101 4.983 5.020 427,611 -0.08(-1.59%)
Jul 13, 2023 5.110 5.168 5.069 5.101 613,323 +0.06(+1.25%)
Jul 12, 2023 4.965 5.092 4.956 5.038 783,072 +0.15(+3.14%)
Jul 11, 2023 4.839 4.884 4.799 4.884 1,017,533 +0.08(+1.69%)
Jul 10, 2023 4.704 4.803 4.659 4.803 736,181 +0.09(+1.91%)
Jul 07, 2023 4.632 4.794 4.623 4.713 821,709 +0.09(+1.95%)
Jul 06, 2023 4.632 4.632 4.497 4.623 611,849 -0.06(-1.35%)
Jul 05, 2023 4.731 4.776 4.667 4.686 461,019 -0.06(-1.33%)
Jul 03, 2023 4.731 4.812 4.722 4.749 289,663 -0.03(-0.57%)
Jun 30, 2023 4.812 4.866 4.731 4.776 778,366 +0.00(+0.00%)
Jun 29, 2023 4.681 4.794 4.620 4.776 1,306,431 +0.10(+2.04%)
Jun 28, 2023 4.620 4.681 4.546 4.681 597,043 +0.06(+1.32%)
Jun 27, 2023 4.620 4.689 4.526 4.620 621,271 +0.02(+0.38%)
Jun 26, 2023 4.498 4.646 4.351 4.603 983,015 +0.10(+2.32%)
Jun 23, 2023 4.507 4.533 4.455 4.498 1,353,326 -0.01(-0.19%)
Jun 22, 2023 4.516 4.576 4.464 4.507 678,866 -0.10(-2.08%)
Jun 21, 2023 4.516 4.603 4.459 4.603 612,390 +0.04(+0.95%)
Jun 20, 2023 4.568 4.620 4.503 4.559 601,556 -0.02(-0.38%)
Jun 16, 2023 4.637 4.637 4.503 4.576 1,066,546 -0.03(-0.57%)
Jun 15, 2023 4.516 4.603 4.467 4.603 499,938 +1.03(+28.95%)
May 08, 2023 3.595 3.647 3.556 3.569 505,753 -0.02(-0.48%)
May 05, 2023 3.595 3.634 3.543 3.587 689,596 +0.09(+2.48%)
May 04, 2023 3.508 3.543 3.448 3.500 754,927 -0.03(-0.98%)
May 03, 2023 3.560 3.682 3.534 3.534 596,746 -0.05(-1.45%)
May 02, 2023 3.743 3.769 3.530 3.587 843,976 -0.18(-4.84%)
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.