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 )

4.320 +0.030 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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%)
Aug 03, 2020 4.415 4.435 4.259 4.402 805,804 -0.01(-0.29%)
Jul 31, 2020 4.422 4.630 4.311 4.415 858,758 -0.05(-1.02%)
Jul 30, 2020 4.318 4.539 4.298 4.461 730,463 +0.01(+0.15%)
Jul 29, 2020 4.435 4.500 4.363 4.454 591,617 -0.02(-0.44%)
Jul 28, 2020 4.324 4.519 4.318 4.474 751,524 +0.16(+3.77%)
Jul 27, 2020 4.370 4.396 4.246 4.311 950,683 -0.06(-1.34%)
Jul 24, 2020 4.383 4.519 4.370 4.370 901,819 -0.12(-2.61%)
Jul 23, 2020 4.487 4.662 4.454 4.487 967,948 -0.08(-1.71%)
Jul 22, 2020 4.279 4.571 4.272 4.565 956,170 +0.21(+4.78%)
Jul 21, 2020 4.201 4.402 4.201 4.357 820,203 +0.15(+3.55%)
Jul 20, 2020 4.227 4.409 4.136 4.207 821,347 -0.14(-3.14%)
Jul 17, 2020 4.318 4.402 4.233 4.344 1,003,935 +0.01(+0.30%)
Jul 16, 2020 4.337 4.474 4.233 4.331 691,815 -0.14(-3.20%)
Jul 15, 2020 4.227 4.552 4.207 4.474 1,251,061 +0.40(+9.90%)
Jul 14, 2020 4.142 4.220 4.031 4.071 845,894 -0.08(-2.03%)
Jul 13, 2020 4.253 4.292 4.097 4.155 1,158,912 -0.08(-1.99%)
Jul 10, 2020 4.031 4.246 3.966 4.240 783,094 +0.17(+4.15%)
Jul 09, 2020 4.201 4.253 3.960 4.071 1,918,178 -0.19(-4.43%)
Jul 08, 2020 4.285 4.331 4.110 4.259 1,913,709 -0.03(-0.61%)
Jul 07, 2020 4.324 4.402 4.201 4.285 1,595,327 -0.17(-3.80%)
Jul 06, 2020 4.480 4.578 4.337 4.454 1,022,448 +0.08(+1.78%)
Jul 02, 2020 4.617 4.698 4.337 4.376 1,404,710 -0.10(-2.32%)
Jul 01, 2020 4.656 4.922 4.435 4.480 1,760,266 -0.19(-4.04%)
Jun 30, 2020 4.740 4.812 4.535 4.669 1,318,571 -0.10(-2.18%)
Jun 29, 2020 4.422 4.779 4.376 4.773 1,349,793 +0.20(+4.41%)
Jun 26, 2020 4.474 4.584 4.350 4.571 2,663,782 -0.05(-1.13%)
Jun 25, 2020 4.220 4.623 4.220 4.623 1,452,235 +0.26(+5.96%)
Jun 24, 2020 4.636 4.643 4.227 4.363 1,982,405 -0.43(-8.96%)
Jun 23, 2020 4.389 4.812 4.389 4.792 1,803,780 +0.37(+8.38%)
Jun 22, 2020 4.532 4.552 4.279 4.422 1,536,544 -0.15(-3.27%)
Jun 19, 2020 4.643 4.727 4.435 4.571 3,376,133 -0.08(-1.82%)
Jun 18, 2020 4.604 4.838 4.526 4.656 2,059,965 -0.08(-1.65%)
Jun 17, 2020 4.747 4.831 4.532 4.734 1,422,271 +0.00(+0.00%)
Jun 16, 2020 5.078 5.137 4.558 4.734 2,195,969 +0.03(+0.69%)
Jun 15, 2020 4.116 5.052 4.077 4.701 3,503,867 +0.16(+3.43%)
Jun 12, 2020 4.571 4.604 4.084 4.545 2,695,001 +0.47(+11.48%)
Jun 11, 2020 4.285 4.682 4.071 4.077 3,746,101 -0.81(-16.51%)
Jun 10, 2020 5.397 5.397 4.591 4.883 3,878,948 -0.36(-6.82%)
Jun 09, 2020 5.852 6.067 5.176 5.241 5,297,310 -0.97(-15.60%)
Jun 08, 2020 5.683 6.229 5.384 6.210 5,992,959 +1.30(+26.49%)
Jun 05, 2020 4.935 5.241 4.747 4.909 4,619,211 +0.67(+15.80%)
Jun 04, 2020 3.960 4.500 3.921 4.240 5,942,107 +0.50(+13.39%)
Jun 03, 2020 3.446 3.895 3.446 3.739 3,787,997 +0.47(+14.54%)
Jun 02, 2020 3.446 3.615 3.264 3.264 3,215,865 -0.10(-2.90%)
Jun 01, 2020 3.251 3.424 3.180 3.362 1,779,089 +0.16(+5.08%)
May 29, 2020 3.316 3.382 3.167 3.199 2,426,177 -0.12(-3.72%)
May 28, 2020 3.472 3.530 3.290 3.323 1,880,063 -0.15(-4.31%)
May 27, 2020 3.609 3.609 3.232 3.472 2,690,057 +0.03(+0.95%)
May 26, 2020 3.472 3.518 3.336 3.440 2,946,797 +0.14(+4.13%)
May 22, 2020 3.303 3.323 3.160 3.303 1,391,176 -0.03(-0.78%)
May 21, 2020 3.323 3.433 3.206 3.329 1,652,307 -0.02(-0.58%)
May 20, 2020 3.212 3.427 3.205 3.349 1,830,450 +0.22(+7.07%)
May 19, 2020 3.121 3.359 2.939 3.128 1,800,717 -0.03(-0.82%)
May 18, 2020 3.160 3.297 3.004 3.154 2,814,123 +0.16(+5.21%)
May 15, 2020 2.985 3.030 2.868 2.998 5,143,324 -0.05(-1.50%)
May 14, 2020 2.738 3.050 2.536 3.043 3,018,479 +0.22(+7.83%)
May 13, 2020 3.160 3.173 2.731 2.822 3,637,435 -0.41(-12.68%)
May 12, 2020 3.167 3.713 2.972 3.232 7,732,460 +0.35(+12.19%)
May 11, 2020 2.926 2.939 2.764 2.881 2,583,454 -0.05(-1.56%)
May 08, 2020 2.978 3.024 2.829 2.926 3,090,700 -0.01(-0.22%)
May 07, 2020 2.861 3.050 2.829 2.933 3,206,682 +0.10(+3.44%)
May 06, 2020 2.946 3.050 2.764 2.835 3,218,658 -0.06(-2.02%)
May 05, 2020 3.076 3.303 2.868 2.894 3,031,871 -0.04(-1.33%)
May 04, 2020 2.783 2.972 2.712 2.933 2,380,184 -0.08(-2.59%)
May 01, 2020 3.037 3.082 2.803 3.011 3,427,652 -0.23(-7.03%)
Apr 30, 2020 3.414 3.654 3.180 3.238 3,840,212 -0.40(-10.91%)
Apr 29, 2020 3.271 3.862 3.232 3.635 4,957,449 +0.53(+16.95%)
Apr 28, 2020 2.900 3.206 2.855 3.108 3,055,246 +0.32(+11.42%)
Apr 27, 2020 2.705 2.959 2.529 2.790 2,331,655 +0.15(+5.66%)
Apr 24, 2020 2.764 2.800 2.413 2.640 2,351,743 -0.07(-2.64%)
Apr 23, 2020 2.757 2.972 2.699 2.712 1,745,922 -0.04(-1.42%)
Apr 22, 2020 3.024 3.056 2.672 2.751 2,159,844 -0.17(-5.79%)
Apr 21, 2020 2.692 2.939 2.653 2.920 1,562,859 +0.02(+0.67%)
Apr 20, 2020 3.043 3.161 2.832 2.900 2,282,235 -0.34(-10.44%)
Apr 17, 2020 3.290 3.362 3.037 3.238 3,264,174 -0.14(-4.23%)
Apr 16, 2020 3.323 3.401 2.972 3.381 2,309,521 +0.12(+3.59%)
Apr 15, 2020 3.303 3.401 3.063 3.264 2,214,897 -0.32(-8.89%)
Apr 14, 2020 3.648 3.849 3.336 3.583 2,774,545 +0.10(+2.80%)
Apr 13, 2020 4.136 4.162 3.128 3.485 5,033,099 -0.17(-4.63%)
Apr 09, 2020 3.687 4.487 3.316 3.654 10,267,579 +0.73(+25.17%)
Apr 08, 2020 2.685 3.329 2.607 2.920 7,481,748 +0.62(+26.84%)
Apr 07, 2020 2.172 2.738 2.172 2.302 4,569,577 +0.33(+16.45%)
Apr 06, 2020 1.912 2.393 1.866 1.977 4,806,245 +0.24(+13.86%)
Apr 03, 2020 2.016 2.022 1.580 1.736 3,904,245 -0.17(-8.87%)
Apr 02, 2020 2.477 2.542 1.834 1.905 3,235,425 -0.43(-18.38%)
Apr 01, 2020 3.095 3.128 2.269 2.334 3,584,537 -0.96(-29.19%)
Mar 31, 2020 3.329 3.739 3.193 3.297 5,212,376 -0.05(-1.36%)
Mar 30, 2020 4.207 4.207 3.264 3.342 3,968,024 -1.08(-24.41%)
Mar 27, 2020 4.552 4.935 4.181 4.422 6,976,030 -0.01(-0.15%)
Mar 26, 2020 3.264 6.171 2.991 4.428 51,445,704 +2.97(+202.67%)
Mar 25, 2020 1.749 1.912 1.450 1.463 4,677,829 -0.17(-10.36%)
Mar 24, 2020 2.113 2.113 1.549 1.632 2,834,211 -0.39(-19.29%)
Mar 23, 2020 2.588 2.764 1.892 2.022 2,991,213 -0.75(-27.00%)
Mar 20, 2020 2.822 3.472 2.699 2.770 2,721,145 +0.05(+1.91%)
Mar 19, 2020 2.705 2.920 1.879 2.718 3,599,347 -0.07(-2.34%)
Mar 18, 2020 3.830 3.879 1.131 2.783 4,435,903 -1.23(-30.63%)
Mar 17, 2020 5.716 5.794 4.012 4.012 2,151,265 -1.57(-28.17%)
Mar 16, 2020 7.166 7.166 5.586 5.586 1,569,801 -2.48(-30.73%)
Mar 13, 2020 7.595 8.115 7.153 8.063 1,320,279 +0.85(+11.71%)
Mar 12, 2020 8.388 8.388 7.153 7.218 1,113,407 -1.68(-18.92%)
Mar 11, 2020 9.350 9.389 8.733 8.902 920,803 -0.62(-6.55%)
Mar 10, 2020 9.468 9.552 9.084 9.526 1,514,770 +0.20(+2.09%)
Mar 09, 2020 9.923 10.07 9.285 9.331 927,623 -1.06(-10.20%)
Mar 06, 2020 10.13 10.42 9.970 10.39 766,023 +0.06(+0.57%)
Mar 05, 2020 10.41 10.50 10.23 10.33 1,516,877 -0.27(-2.52%)
Mar 04, 2020 11.09 11.18 10.48 10.60 1,478,821 -0.44(-4.01%)
Mar 03, 2020 11.18 11.39 10.85 11.04 895,465 -0.17(-1.51%)
Mar 02, 2020 10.73 11.24 10.72 11.21 852,287 +0.53(+4.99%)
Feb 28, 2020 10.93 11.05 10.64 10.68 1,789,798 -0.40(-3.58%)
Feb 27, 2020 11.42 11.42 11.04 11.07 1,163,713 -0.46(-3.95%)
Feb 26, 2020 11.49 11.70 11.48 11.53 578,099 +0.04(+0.34%)
Feb 25, 2020 11.85 11.86 11.41 11.49 787,068 -0.36(-3.07%)
Feb 24, 2020 11.97 11.97 11.83 11.85 358,168 -0.21(-1.78%)
Feb 21, 2020 12.15 12.15 12.00 12.07 569,327 -0.08(-0.64%)
Feb 20, 2020 12.06 12.16 12.04 12.15 390,307 +0.10(+0.81%)
Feb 19, 2020 11.99 12.06 11.96 12.05 273,712 +0.07(+0.60%)
Feb 18, 2020 11.88 11.99 11.88 11.98 357,541 +0.08(+0.66%)
Feb 14, 2020 11.90 11.94 11.89 11.90 415,538 +0.00(+0.00%)
Feb 13, 2020 11.87 11.93 11.84 11.90 355,305 +0.03(+0.22%)
Feb 12, 2020 11.87 11.93 11.87 11.87 382,928 +0.01(+0.11%)
Feb 11, 2020 11.90 11.93 11.84 11.86 393,423 -0.02(-0.16%)
Feb 10, 2020 11.94 11.98 11.86 11.88 666,523 -0.07(-0.60%)
Feb 07, 2020 12.02 12.03 11.94 11.95 285,432 -0.08(-0.70%)
Feb 06, 2020 12.09 12.12 12.03 12.04 489,172 -0.01(-0.05%)
Feb 05, 2020 12.04 12.10 11.99 12.04 352,441 +0.03(+0.22%)
Feb 04, 2020 12.03 12.05 11.92 12.02 561,065 +0.07(+0.54%)
Feb 03, 2020 11.91 12.02 11.88 11.95 648,635 +0.06(+0.49%)
Jan 31, 2020 12.02 12.03 11.87 11.89 836,305 -0.14(-1.14%)
Jan 30, 2020 11.98 12.07 11.95 12.03 471,196 +0.02(+0.16%)
Jan 29, 2020 12.02 12.06 11.92 12.01 744,193 +0.01(+0.05%)
Jan 28, 2020 11.93 12.07 11.92 12.00 553,218 +0.06(+0.49%)
Jan 27, 2020 11.96 12.00 11.87 11.94 456,152 -0.05(-0.38%)
Jan 24, 2020 11.98 12.06 11.94 11.99 420,767 -0.01(-0.05%)
Jan 23, 2020 12.02 12.04 11.98 12.00 752,953 -0.04(-0.32%)
Jan 22, 2020 12.10 12.11 12.02 12.04 507,916 -0.04(-0.32%)
Jan 21, 2020 12.00 12.11 12.00 12.07 806,916 +0.07(+0.60%)
Jan 17, 2020 12.05 12.07 11.96 12.00 519,346 -0.01(-0.11%)
Jan 16, 2020 12.00 12.09 11.99 12.02 548,326 +0.05(+0.38%)
Jan 15, 2020 12.02 12.05 11.94 11.97 386,844 -0.05(-0.38%)
Jan 14, 2020 12.00 12.02 11.91 12.02 648,664 +0.01(+0.11%)
Jan 13, 2020 11.91 12.00 11.86 12.00 335,091 +0.08(+0.71%)
Jan 10, 2020 11.81 11.92 11.77 11.92 429,533 +0.12(+0.99%)
Jan 09, 2020 11.85 11.89 11.80 11.80 472,388 -0.01(-0.11%)
Jan 08, 2020 11.80 11.85 11.79 11.81 737,182 +0.00(+0.00%)
Jan 07, 2020 11.87 11.87 11.79 11.81 328,393 -0.04(-0.33%)
Jan 06, 2020 11.81 11.89 11.76 11.85 346,270 +0.05(+0.39%)
Jan 03, 2020 11.74 11.84 11.74 11.81 504,736 +0.00(+0.00%)
Jan 02, 2020 11.67 11.81 11.56 11.81 885,882 -0.14(-1.20%)
Dec 31, 2019 11.96 12.04 11.94 11.95 405,080 -0.01(-0.11%)
Dec 30, 2019 12.05 12.06 11.93 11.96 364,604 -0.04(-0.32%)
Dec 27, 2019 11.92 12.06 11.92 12.00 457,079 +0.08(+0.69%)
Dec 26, 2019 11.90 11.96 11.88 11.92 265,648 +0.04(+0.37%)
Dec 24, 2019 11.83 11.89 11.81 11.88 194,565 +0.05(+0.43%)
Dec 23, 2019 11.95 11.95 11.80 11.83 351,899 -0.08(-0.69%)
Dec 20, 2019 11.79 11.92 11.79 11.91 2,331,167 +0.13(+1.13%)
Dec 19, 2019 11.75 11.79 11.73 11.77 618,848 +0.05(+0.43%)
Dec 18, 2019 11.73 11.75 11.67 11.72 626,374 +0.02(+0.16%)
Dec 17, 2019 11.66 11.72 11.65 11.70 467,916 +0.07(+0.60%)
Dec 16, 2019 11.72 11.77 11.62 11.63 826,410 -0.08(-0.65%)
Dec 13, 2019 11.65 11.72 11.56 11.71 387,086 +0.06(+0.55%)
Dec 12, 2019 11.63 11.70 11.62 11.65 439,809 +0.03(+0.22%)
Dec 11, 2019 11.67 11.69 11.58 11.62 377,563 -0.06(-0.49%)
Dec 10, 2019 11.72 11.74 11.63 11.68 470,068 -0.04(-0.38%)
Dec 09, 2019 11.66 11.76 11.63 11.72 466,085 +0.06(+0.49%)
Dec 06, 2019 11.67 11.69 11.63 11.67 412,252 +0.06(+0.49%)
Dec 05, 2019 11.62 11.63 11.53 11.61 466,318 +0.01(+0.06%)
Dec 04, 2019 11.55 11.62 11.55 11.60 404,230 +0.06(+0.55%)
Dec 03, 2019 11.51 11.56 11.48 11.54 279,653 +0.00(+0.00%)
Dec 02, 2019 11.59 11.61 11.53 11.54 448,288 -0.01(-0.11%)
Nov 29, 2019 11.57 11.58 11.51 11.55 195,823 +0.01(+0.05%)
Nov 27, 2019 11.48 11.55 11.47 11.55 284,691 +0.10(+0.83%)
Nov 26, 2019 11.53 11.56 11.40 11.45 858,264 -0.06(-0.55%)
Nov 25, 2019 11.49 11.54 11.47 11.51 371,234 +0.06(+0.56%)
Nov 22, 2019 11.44 11.48 11.39 11.45 456,764 -0.02(-0.17%)
Nov 21, 2019 11.48 11.55 11.46 11.47 349,135 -0.01(-0.11%)
Nov 20, 2019 11.47 11.55 11.44 11.48 507,356 -0.01(-0.06%)
Nov 19, 2019 11.53 11.57 11.48 11.49 420,245 +0.01(+0.06%)
Nov 18, 2019 11.47 11.53 11.46 11.48 438,152 -0.03(-0.22%)
Nov 15, 2019 11.51 11.53 11.47 11.51 688,607 +0.01(+0.05%)
Nov 14, 2019 11.48 11.56 11.48 11.50 463,639 +0.01(+0.06%)
Nov 13, 2019 11.55 11.56 11.46 11.49 491,821 -0.06(-0.55%)
Nov 12, 2019 11.52 11.59 11.49 11.56 467,413 +0.01(+0.06%)
Nov 11, 2019 11.49 11.62 11.49 11.55 318,974 +0.03(+0.28%)
Nov 08, 2019 11.48 11.63 11.48 11.52 432,542 -0.03(-0.22%)
Nov 07, 2019 11.58 11.69 11.47 11.55 899,175 -0.09(-0.76%)
Nov 06, 2019 11.74 11.79 11.58 11.63 916,105 -0.19(-1.61%)
Nov 05, 2019 11.84 11.91 11.79 11.83 339,234 -0.01(-0.11%)
Nov 04, 2019 11.88 11.88 11.77 11.84 426,211 +0.00(+0.00%)
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.