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 +0.080 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2020 6.988 6.988 6.988 691,856 +0.13(+1.83%)
Dec 30, 2020 6.785 7.016 6.729 6.862 691,856 +0.11(+1.66%)
Dec 29, 2020 6.904 6.950 6.676 6.750 882,140 -0.14(-2.04%)
Dec 28, 2020 6.870 7.124 6.830 6.890 1,192,005 +0.09(+1.38%)
Dec 24, 2020 6.843 6.853 6.636 6.797 646,263 -0.03(-0.49%)
Dec 23, 2020 6.589 6.944 6.563 6.830 1,235,532 +0.25(+3.86%)
Dec 22, 2020 6.503 6.650 6.382 6.576 1,328,030 +0.14(+2.18%)
Dec 21, 2020 6.583 6.598 6.349 6.436 1,391,663 +0.03(+0.42%)
Dec 18, 2020 6.683 6.790 6.396 6.409 3,559,163 -0.33(-4.86%)
Dec 17, 2020 6.777 6.817 6.636 6.737 818,989 +0.03(+0.50%)
Dec 16, 2020 6.790 6.850 6.696 6.703 542,108 -0.04(-0.59%)
Dec 15, 2020 6.683 6.823 6.583 6.743 919,512 +0.18(+2.75%)
Dec 14, 2020 6.743 6.783 6.563 6.563 616,856 -0.09(-1.41%)
Dec 11, 2020 6.623 6.716 6.516 6.656 498,725 -0.09(-1.29%)
Dec 10, 2020 6.603 6.850 6.556 6.743 936,570 +0.07(+1.00%)
Dec 09, 2020 6.757 6.843 6.583 6.676 756,044 -0.03(-0.40%)
Dec 08, 2020 6.636 6.730 6.422 6.703 1,269,301 +0.06(+0.91%)
Dec 07, 2020 7.091 7.104 6.516 6.643 1,549,323 -0.38(-5.42%)
Dec 04, 2020 6.737 7.031 6.737 7.024 904,679 +0.36(+5.42%)
Dec 03, 2020 6.683 6.850 6.596 6.663 1,308,062 +0.10(+1.53%)
Dec 02, 2020 6.362 6.623 6.262 6.563 595,155 +0.23(+3.70%)
Dec 01, 2020 6.329 6.469 6.269 6.329 507,067 +0.14(+2.27%)
Nov 30, 2020 6.422 6.442 6.155 6.188 877,248 -0.30(-4.63%)
Nov 27, 2020 6.449 6.549 6.376 6.489 330,987 +0.05(+0.83%)
Nov 25, 2020 6.576 6.576 6.356 6.436 1,006,279 -0.24(-3.60%)
Nov 24, 2020 6.483 6.763 6.483 6.676 1,394,202 +0.30(+4.72%)
Nov 23, 2020 6.162 6.396 6.088 6.376 905,177 +0.32(+5.30%)
Nov 20, 2020 5.928 6.055 5.814 6.055 560,374 +0.05(+0.89%)
Nov 19, 2020 6.015 6.074 5.767 6.001 751,346 -0.11(-1.75%)
Nov 18, 2020 6.148 6.436 6.088 6.108 1,194,734 +0.02(+0.33%)
Nov 17, 2020 5.854 6.088 5.767 6.088 1,339,438 +0.13(+2.13%)
Nov 16, 2020 5.834 6.001 5.811 5.961 1,292,386 +0.40(+7.21%)
Nov 13, 2020 5.413 5.647 5.393 5.560 1,136,310 +0.23(+4.26%)
Nov 12, 2020 5.400 5.540 5.233 5.333 1,006,525 -0.17(-3.16%)
Nov 11, 2020 5.741 5.741 5.420 5.507 1,137,416 -0.23(-3.96%)
Nov 10, 2020 5.353 5.821 5.246 5.734 2,097,661 +0.34(+6.32%)
Nov 09, 2020 4.919 5.527 4.832 5.393 2,342,064 +0.78(+16.79%)
Nov 06, 2020 4.678 4.712 4.585 4.618 666,464 -0.04(-0.86%)
Nov 05, 2020 4.544 4.712 4.544 4.658 657,348 +0.11(+2.35%)
Nov 04, 2020 4.631 4.631 4.511 4.551 756,623 -0.15(-3.27%)
Nov 03, 2020 4.671 4.742 4.618 4.705 1,342,226 +0.13(+2.77%)
Nov 02, 2020 4.571 4.691 4.531 4.578 802,628 +0.07(+1.63%)
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%)
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.