Skip to main content

Granite Point Mortgage Trust Inc (NY: GPMT )

4.750 +0.030 (+0.64%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.701 4.817 4.662 4.720 1,092,896 +0.09(+1.88%)
Mar 26, 2024 4.798 4.824 4.623 4.633 482,468 -0.12(-2.45%)
Mar 25, 2024 4.730 4.861 4.720 4.749 477,567 +0.06(+1.24%)
Mar 22, 2024 4.788 4.807 4.691 4.691 387,936 -0.09(-1.83%)
Mar 21, 2024 4.759 4.827 4.720 4.778 403,505 +0.05(+1.02%)
Mar 20, 2024 4.555 4.759 4.526 4.730 407,755 +0.15(+3.17%)
Mar 19, 2024 4.613 4.642 4.565 4.584 367,971 -0.03(-0.63%)
Mar 18, 2024 4.710 4.739 4.570 4.613 583,388 -0.03(-0.63%)
Mar 15, 2024 4.410 4.652 4.357 4.642 1,029,343 +0.08(+1.70%)
Mar 14, 2024 4.681 4.701 4.536 4.565 309,468 -0.13(-2.69%)
Mar 13, 2024 4.623 4.749 4.623 4.691 262,603 +0.05(+1.04%)
Mar 12, 2024 4.604 4.691 4.604 4.642 371,410 +0.00(+0.00%)
Mar 11, 2024 4.594 4.681 4.594 4.642 244,212 +0.02(+0.42%)
Mar 08, 2024 4.662 4.710 4.584 4.623 251,720 +0.03(+0.63%)
Mar 07, 2024 4.623 4.652 4.575 4.594 166,243 +0.05(+1.07%)
Mar 06, 2024 4.575 4.575 4.512 4.546 188,920 +0.03(+0.64%)
Mar 05, 2024 4.458 4.555 4.429 4.516 284,247 +0.02(+0.43%)
Mar 04, 2024 4.652 4.652 4.478 4.497 244,983 -0.14(-2.93%)
Mar 01, 2024 4.594 4.647 4.516 4.633 281,367 +0.04(+0.84%)
Feb 29, 2024 4.507 4.657 4.455 4.594 455,792 +0.17(+3.95%)
Feb 28, 2024 4.458 4.507 4.410 4.420 216,811 -0.10(-2.15%)
Feb 27, 2024 4.526 4.546 4.468 4.516 295,129 +0.03(+0.65%)
Feb 26, 2024 4.497 4.579 4.449 4.487 376,415 -0.05(-1.07%)
Feb 23, 2024 4.487 4.575 4.449 4.536 452,661 +0.00(+0.00%)
Feb 22, 2024 4.555 4.565 4.473 4.536 426,610 -0.02(-0.43%)
Feb 21, 2024 4.371 4.575 4.332 4.555 553,549 +0.19(+4.44%)
Feb 20, 2024 4.439 4.483 4.313 4.361 856,187 -0.20(-4.46%)
Feb 16, 2024 4.662 4.662 4.526 4.565 803,017 -0.15(-3.09%)
Feb 15, 2024 4.749 4.846 4.332 4.710 1,840,203 -0.35(-6.90%)
Feb 14, 2024 4.982 5.103 4.919 5.059 432,834 +0.14(+2.76%)
Feb 13, 2024 4.943 5.011 4.836 4.924 709,355 -0.22(-4.33%)
Feb 12, 2024 5.040 5.195 5.040 5.146 387,841 +0.13(+2.51%)
Feb 09, 2024 5.050 5.079 4.953 5.020 314,366 -0.02(-0.38%)
Feb 08, 2024 5.040 5.079 4.982 5.040 279,462 +0.02(+0.39%)
Feb 07, 2024 5.311 5.311 5.016 5.020 355,041 -0.28(-5.30%)
Feb 06, 2024 5.205 5.306 5.166 5.302 250,009 +0.06(+1.11%)
Feb 05, 2024 5.166 5.263 5.003 5.243 355,332 +0.03(+0.56%)
Feb 02, 2024 5.311 5.350 5.190 5.214 515,931 -0.18(-3.41%)
Feb 01, 2024 5.486 5.486 5.272 5.398 440,050 -0.04(-0.71%)
Jan 31, 2024 5.709 5.709 5.408 5.437 438,264 -0.27(-4.75%)
Jan 30, 2024 5.873 5.873 5.699 5.709 211,746 -0.19(-3.28%)
Jan 29, 2024 5.757 5.936 5.747 5.902 388,918 +0.12(+2.01%)
Jan 26, 2024 5.757 5.844 5.719 5.786 269,898 +0.08(+1.36%)
Jan 25, 2024 5.718 5.776 5.602 5.709 349,421 +0.08(+1.38%)
Jan 24, 2024 5.718 5.747 5.621 5.631 292,393 -0.03(-0.51%)
Jan 23, 2024 5.641 5.699 5.583 5.660 316,088 +0.06(+1.04%)
Jan 22, 2024 5.563 5.665 5.544 5.602 254,797 +0.10(+1.76%)
Jan 19, 2024 5.428 5.524 5.321 5.505 297,544 +0.11(+1.97%)
Jan 18, 2024 5.418 5.428 5.277 5.398 344,442 +0.03(+0.54%)
Jan 17, 2024 5.428 5.544 5.205 5.369 671,868 -0.13(-2.29%)
Jan 16, 2024 5.699 5.699 5.486 5.495 482,115 -0.23(-4.06%)
Jan 12, 2024 5.699 5.806 5.675 5.728 491,116 +0.09(+1.55%)
Jan 11, 2024 5.631 5.675 5.524 5.641 370,524 -0.03(-0.51%)
Jan 10, 2024 5.621 5.689 5.602 5.670 328,059 +0.04(+0.69%)
Jan 09, 2024 5.650 5.655 5.583 5.631 429,048 -0.13(-2.19%)
Jan 08, 2024 5.544 5.757 5.534 5.757 317,163 +0.19(+3.48%)
Jan 05, 2024 5.505 5.631 5.495 5.563 311,136 +0.01(+0.17%)
Jan 04, 2024 5.447 5.563 5.398 5.554 337,364 +0.11(+1.96%)
Jan 03, 2024 5.621 5.631 5.437 5.447 475,033 -0.23(-4.10%)
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.