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 )

4.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 30, 2020 4.524 4.638 4.431 4.504 619,778 -0.05(-1.17%)
Oct 29, 2020 4.384 4.605 4.351 4.558 802,342 +0.12(+2.71%)
Oct 28, 2020 4.491 4.598 4.404 4.438 1,119,503 -0.16(-3.49%)
Oct 27, 2020 4.618 4.745 4.598 4.598 688,560 -0.03(-0.72%)
Oct 26, 2020 4.778 4.778 4.575 4.631 702,298 -0.20(-4.15%)
Oct 23, 2020 4.718 4.852 4.685 4.832 573,542 +0.15(+3.29%)
Oct 22, 2020 4.531 4.705 4.511 4.678 461,208 +0.15(+3.40%)
Oct 21, 2020 4.524 4.565 4.371 4.524 566,205 -0.01(-0.15%)
Oct 20, 2020 4.631 4.678 4.524 4.531 529,931 -0.07(-1.45%)
Oct 19, 2020 4.725 4.758 4.591 4.598 767,431 -0.07(-1.43%)
Oct 16, 2020 4.772 4.818 4.658 4.665 688,310 -0.11(-2.24%)
Oct 15, 2020 4.685 4.839 4.685 4.772 638,722 +0.03(+0.56%)
Oct 14, 2020 4.765 4.879 4.738 4.745 677,049 +0.00(+0.00%)
Oct 13, 2020 4.725 4.839 4.725 4.745 610,056 -0.05(-1.11%)
Oct 12, 2020 4.685 4.845 4.618 4.798 727,107 +0.05(+1.13%)
Oct 09, 2020 4.999 5.006 4.725 4.745 665,715 -0.20(-4.05%)
Oct 08, 2020 4.845 5.019 4.778 4.945 1,199,865 +0.15(+3.06%)
Oct 07, 2020 4.865 4.872 4.671 4.798 1,466,925 -0.01(-0.28%)
Oct 06, 2020 4.929 5.072 4.786 4.812 1,343,949 -0.05(-1.07%)
Oct 05, 2020 4.909 4.981 4.792 4.864 1,117,421 -0.01(-0.13%)
Oct 02, 2020 4.584 4.914 4.552 4.870 848,608 +0.14(+3.03%)
Oct 01, 2020 4.617 4.760 4.539 4.727 934,015 +0.12(+2.54%)
Sep 30, 2020 4.604 4.747 4.545 4.610 1,407,978 -0.04(-0.84%)
Sep 29, 2020 4.929 5.215 4.565 4.649 2,994,668 +0.19(+4.23%)
Sep 28, 2020 3.908 4.558 3.908 4.461 2,903,874 +0.64(+16.67%)
Sep 25, 2020 3.661 3.862 3.661 3.823 1,080,061 +0.12(+3.16%)
Sep 24, 2020 3.719 3.835 3.589 3.706 915,842 +0.00(+0.00%)
Sep 23, 2020 4.051 4.201 3.706 3.706 1,532,607 -0.30(-7.47%)
Sep 22, 2020 4.058 4.155 3.979 4.005 1,176,222 -0.03(-0.81%)
Sep 21, 2020 4.363 4.379 3.992 4.038 1,482,970 -0.41(-9.21%)
Sep 18, 2020 4.396 4.565 4.318 4.448 2,615,492 +0.05(+1.18%)
Sep 17, 2020 4.175 4.415 4.097 4.396 1,546,623 +0.18(+4.16%)
Sep 16, 2020 4.005 4.285 3.934 4.220 1,814,787 +0.20(+4.85%)
Sep 15, 2020 4.031 4.142 3.999 4.025 872,790 -0.01(-0.32%)
Sep 14, 2020 4.071 4.077 3.947 4.038 1,450,484 +0.03(+0.65%)
Sep 11, 2020 4.031 4.038 3.856 4.012 1,164,030 -0.01(-0.16%)
Sep 10, 2020 4.071 4.106 4.005 4.018 1,153,438 -0.08(-1.90%)
Sep 09, 2020 4.168 4.193 4.077 4.097 1,239,577 -0.05(-1.25%)
Sep 08, 2020 4.207 4.253 4.039 4.149 1,446,931 -0.09(-2.15%)
Sep 04, 2020 4.331 4.467 4.103 4.240 1,297,980 -0.03(-0.76%)
Sep 03, 2020 4.292 4.474 4.259 4.272 1,450,339 +0.00(+0.00%)
Sep 02, 2020 4.292 4.357 4.214 4.272 1,014,788 -0.05(-1.05%)
Sep 01, 2020 4.298 4.418 4.253 4.318 892,180 +0.00(+0.00%)
Aug 31, 2020 4.506 4.506 4.305 4.318 1,502,098 -0.22(-4.87%)
Aug 28, 2020 4.552 4.597 4.428 4.539 810,007 +0.06(+1.31%)
Aug 27, 2020 4.370 4.662 4.370 4.480 1,120,487 +0.08(+1.77%)
Aug 26, 2020 4.597 4.610 4.311 4.402 1,753,216 -0.24(-5.18%)
Aug 25, 2020 4.747 4.831 4.532 4.643 707,211 -0.08(-1.65%)
Aug 24, 2020 4.571 4.792 4.448 4.721 1,198,328 +0.21(+4.61%)
Aug 21, 2020 4.597 4.662 4.487 4.513 929,501 -0.10(-2.12%)
Aug 20, 2020 4.604 4.688 4.554 4.610 741,269 -0.05(-1.12%)
Aug 19, 2020 4.610 4.753 4.610 4.662 770,611 +0.02(+0.42%)
Aug 18, 2020 4.721 4.798 4.630 4.643 791,388 -0.14(-2.99%)
Aug 17, 2020 4.825 4.862 4.734 4.786 758,678 -0.09(-1.87%)
Aug 14, 2020 4.688 4.922 4.630 4.877 854,913 +0.18(+3.88%)
Aug 13, 2020 4.701 4.942 4.662 4.695 707,697 -0.07(-1.50%)
Aug 12, 2020 5.111 5.163 4.698 4.766 1,074,040 -0.20(-4.06%)
Aug 11, 2020 5.143 5.319 4.929 4.968 1,626,452 -0.05(-0.91%)
Aug 10, 2020 4.825 5.065 4.799 5.013 1,399,635 +0.29(+6.20%)
Aug 07, 2020 4.519 4.747 4.493 4.721 911,047 +0.16(+3.42%)
Aug 06, 2020 4.584 4.682 4.548 4.565 884,017 -0.02(-0.43%)
Aug 05, 2020 4.480 4.604 4.396 4.584 839,644 +0.15(+3.37%)
Aug 04, 2020 4.337 4.480 4.337 4.435 828,113 +0.03(+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.