Granite Point Mortgage Trust Inc (NY: GPMT )

6.770 USD -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 6.770 6.830 6.540 6.770 378,397 -0.01(-0.15%)
Oct 20, 2020 6.930 7.000 6.770 6.780 354,155 -0.10(-1.45%)
Oct 19, 2020 7.070 7.120 6.870 6.880 512,877 -0.10(-1.43%)
Oct 16, 2020 7.140 7.210 6.970 6.980 460,000 -0.16(-2.24%)
Oct 15, 2020 7.010 7.240 7.010 7.140 426,860 +0.04(+0.56%)
Oct 14, 2020 7.130 7.300 7.090 7.100 452,474 +0.00(+0.00%)
Oct 13, 2020 7.070 7.240 7.070 7.100 407,703 -0.08(-1.11%)
Oct 12, 2020 7.010 7.250 6.910 7.180 485,928 +0.08(+1.13%)
Oct 09, 2020 7.480 7.490 7.070 7.100 444,900 -0.30(-4.05%)
Oct 08, 2020 7.250 7.510 7.150 7.400 801,874 +0.22(+3.06%)
Oct 07, 2020 7.280 7.290 6.990 7.180 980,351 -0.22(-2.97%)
Oct 06, 2020 7.580 7.800 7.360 7.400 873,891 -0.08(-1.07%)
Oct 05, 2020 7.550 7.660 7.370 7.480 726,593 -0.01(-0.13%)
Oct 02, 2020 7.050 7.558 7.000 7.490 551,800 +0.22(+3.03%)
Oct 01, 2020 7.100 7.320 6.980 7.270 607,335 +0.18(+2.54%)
Sep 30, 2020 7.080 7.300 6.990 7.090 915,525 -0.06(-0.84%)
Sep 29, 2020 7.580 8.020 7.020 7.150 1,947,256 +0.29(+4.23%)
Sep 28, 2020 6.010 7.010 6.010 6.860 1,888,218 +0.98(+16.67%)
Sep 25, 2020 5.630 5.940 5.630 5.880 702,300 +0.18(+3.16%)
Sep 24, 2020 5.720 5.898 5.520 5.700 595,518 +0.00(+0.00%)
Sep 23, 2020 6.230 6.460 5.700 5.700 996,564 -0.46(-7.47%)
Sep 22, 2020 6.240 6.390 6.120 6.160 764,828 -0.05(-0.81%)
Sep 21, 2020 6.710 6.735 6.140 6.210 964,288 -0.63(-9.21%)
Sep 18, 2020 6.760 7.020 6.640 6.840 1,700,700 +0.08(+1.18%)
Sep 17, 2020 6.420 6.790 6.300 6.760 1,005,678 +0.27(+4.16%)
Sep 16, 2020 6.160 6.590 6.050 6.490 1,180,049 +0.30(+4.85%)
Sep 15, 2020 6.200 6.370 6.150 6.190 567,524 -0.02(-0.32%)
Sep 14, 2020 6.260 6.270 6.070 6.210 943,164 +0.04(+0.65%)
Sep 11, 2020 6.200 6.210 5.930 6.170 756,900 -0.01(-0.16%)
Sep 10, 2020 6.260 6.315 6.160 6.180 750,013 -0.12(-1.90%)
Sep 09, 2020 6.410 6.449 6.270 6.300 806,024 -0.08(-1.25%)
Sep 08, 2020 6.470 6.540 6.212 6.380 940,854 -0.14(-2.15%)
Sep 04, 2020 6.660 6.870 6.310 6.520 844,000 -0.05(-0.76%)
Sep 03, 2020 6.600 6.880 6.550 6.570 943,070 +0.00(+0.00%)
Sep 02, 2020 6.600 6.700 6.480 6.570 659,857 -0.07(-1.05%)
Sep 01, 2020 6.610 6.795 6.540 6.640 580,132 +0.00(+0.00%)
Aug 31, 2020 6.930 6.930 6.620 6.640 976,726 -0.34(-4.87%)
Aug 28, 2020 7.000 7.069 6.810 6.980 526,700 +0.09(+1.31%)
Aug 27, 2020 6.720 7.170 6.720 6.890 728,587 +0.12(+1.77%)
Aug 26, 2020 7.070 7.090 6.630 6.770 1,140,013 -0.37(-5.18%)
Aug 25, 2020 7.300 7.430 6.970 7.140 459,858 -0.12(-1.65%)
Aug 24, 2020 7.030 7.370 6.840 7.260 779,202 +0.32(+4.61%)
Aug 21, 2020 7.070 7.170 6.900 6.940 604,400 -0.15(-2.12%)
Aug 20, 2020 7.080 7.210 7.003 7.090 482,004 -0.08(-1.12%)
Aug 19, 2020 7.090 7.310 7.090 7.170 501,083 +0.03(+0.42%)
Aug 18, 2020 7.260 7.378 7.120 7.140 514,593 -0.22(-2.99%)
Aug 17, 2020 7.420 7.478 7.280 7.360 493,324 -0.14(-1.87%)
Aug 14, 2020 7.210 7.570 7.120 7.500 555,900 +0.28(+3.88%)
Aug 13, 2020 7.230 7.600 7.170 7.220 460,174 -0.11(-1.50%)
Aug 12, 2020 7.860 7.940 7.225 7.330 698,385 -0.31(-4.06%)
Aug 11, 2020 7.910 8.180 7.580 7.640 1,057,586 -0.07(-0.91%)
Aug 10, 2020 7.420 7.790 7.380 7.710 910,100 +0.45(+6.20%)
Aug 07, 2020 6.950 7.300 6.910 7.260 592,400 +0.24(+3.42%)
Aug 06, 2020 7.050 7.200 6.995 7.020 574,824 -0.03(-0.43%)
Aug 05, 2020 6.890 7.080 6.760 7.050 545,971 +0.23(+3.37%)
Aug 04, 2020 6.670 6.890 6.670 6.820 538,473 +0.05(+0.74%)
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.