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 )

3.830 -0.550 (-12.56%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jun 30, 2023 4.812 4.866 4.731 4.776 778,366 +0.00(+0.00%)
Jun 29, 2023 4.681 4.794 4.620 4.776 1,306,431 +0.10(+2.04%)
Jun 28, 2023 4.620 4.681 4.546 4.681 597,043 +0.06(+1.32%)
Jun 27, 2023 4.620 4.689 4.526 4.620 621,271 +0.02(+0.38%)
Jun 26, 2023 4.498 4.646 4.351 4.603 983,015 +0.10(+2.32%)
Jun 23, 2023 4.507 4.533 4.455 4.498 1,353,326 -0.01(-0.19%)
Jun 22, 2023 4.516 4.576 4.464 4.507 678,866 -0.10(-2.08%)
Jun 21, 2023 4.516 4.603 4.459 4.603 612,390 +0.04(+0.95%)
Jun 20, 2023 4.568 4.620 4.503 4.559 601,556 -0.02(-0.38%)
Jun 16, 2023 4.637 4.637 4.503 4.576 1,066,546 -0.03(-0.57%)
Jun 15, 2023 4.516 4.603 4.467 4.603 499,938 +0.08(+1.73%)
Jun 14, 2023 4.620 4.650 4.477 4.524 548,425 -0.04(-0.95%)
Jun 13, 2023 4.542 4.598 4.524 4.568 821,887 +0.05(+1.15%)
Jun 12, 2023 4.455 4.537 4.411 4.516 534,383 +0.08(+1.76%)
Jun 09, 2023 4.524 4.529 4.429 4.438 660,081 -0.10(-2.29%)
Jun 08, 2023 4.611 4.637 4.494 4.542 326,763 -0.07(-1.51%)
Jun 07, 2023 4.603 4.681 4.533 4.611 885,157 +0.07(+1.53%)
Jun 06, 2023 4.325 4.568 4.325 4.542 1,041,186 +0.25(+5.87%)
Jun 05, 2023 4.368 4.394 4.290 4.290 412,155 -0.11(-2.56%)
Jun 02, 2023 4.229 4.411 4.229 4.403 748,361 +0.23(+5.41%)
Jun 01, 2023 4.081 4.212 4.003 4.177 720,057 +0.12(+3.00%)
May 31, 2023 4.212 4.229 3.995 4.055 2,351,270 -0.17(-3.91%)
May 30, 2023 4.238 4.268 4.186 4.220 478,935 +0.03(+0.62%)
May 26, 2023 4.116 4.229 4.055 4.194 714,479 +0.08(+1.90%)
May 25, 2023 4.177 4.177 3.995 4.116 906,081 -0.07(-1.66%)
May 24, 2023 4.281 4.281 4.142 4.186 596,707 -0.10(-2.23%)
May 23, 2023 4.168 4.385 4.168 4.281 1,381,053 +0.12(+2.92%)
May 22, 2023 4.099 4.212 4.051 4.160 1,302,538 +0.17(+4.36%)
May 19, 2023 3.873 4.055 3.864 3.986 756,309 +0.15(+3.85%)
May 18, 2023 3.795 3.847 3.734 3.838 354,813 +0.06(+1.61%)
May 17, 2023 3.665 3.786 3.608 3.778 574,239 +0.12(+3.33%)
May 16, 2023 3.699 3.743 3.647 3.656 326,364 -0.08(-2.09%)
May 15, 2023 3.778 3.793 3.717 3.734 476,039 -0.01(-0.23%)
May 12, 2023 3.752 3.756 3.682 3.743 406,203 -0.01(-0.23%)
May 11, 2023 3.656 3.778 3.630 3.752 740,118 +0.07(+1.89%)
May 10, 2023 3.760 3.804 3.560 3.682 947,851 +0.12(+3.41%)
May 09, 2023 3.543 3.613 3.534 3.560 467,472 -0.01(-0.24%)
May 08, 2023 3.595 3.647 3.556 3.569 505,753 -0.02(-0.48%)
May 05, 2023 3.595 3.634 3.543 3.587 689,596 +0.09(+2.48%)
May 04, 2023 3.508 3.543 3.448 3.500 754,927 -0.03(-0.98%)
May 03, 2023 3.560 3.682 3.534 3.534 596,746 -0.05(-1.45%)
May 02, 2023 3.743 3.769 3.530 3.587 843,976 -0.18(-4.84%)
May 01, 2023 3.882 3.899 3.760 3.769 418,303 -0.11(-2.91%)
Apr 28, 2023 3.830 3.921 3.821 3.882 646,811 +0.06(+1.59%)
Apr 27, 2023 3.734 3.838 3.708 3.821 403,598 +0.11(+3.04%)
Apr 26, 2023 3.673 3.804 3.647 3.708 797,744 +0.03(+0.95%)
Apr 25, 2023 3.691 3.734 3.630 3.673 886,872 -0.08(-2.08%)
Apr 24, 2023 3.812 3.821 3.699 3.752 530,273 -0.07(-1.82%)
Apr 21, 2023 3.899 3.899 3.778 3.821 825,546 -0.09(-2.22%)
Apr 20, 2023 3.986 4.003 3.873 3.908 588,177 -0.09(-2.17%)
Apr 19, 2023 3.977 4.081 3.977 3.995 1,005,419 -0.03(-0.65%)
Apr 18, 2023 4.194 4.212 3.995 4.021 819,681 -0.19(-4.54%)
Apr 17, 2023 3.977 4.212 3.947 4.212 1,211,029 +0.22(+5.43%)
Apr 14, 2023 4.029 4.077 3.951 3.995 1,232,566 +0.02(+0.44%)
Apr 13, 2023 4.047 4.064 3.890 3.977 737,809 -0.07(-1.72%)
Apr 12, 2023 4.168 4.173 4.012 4.047 399,177 -0.06(-1.48%)
Apr 11, 2023 4.142 4.151 4.081 4.108 699,368 -0.01(-0.21%)
Apr 10, 2023 4.203 4.246 4.021 4.116 692,577 -0.10(-2.27%)
Apr 06, 2023 4.203 4.299 4.194 4.212 593,457 +0.03(+0.62%)
Apr 05, 2023 4.134 4.225 4.125 4.186 1,097,150 +0.00(+0.00%)
Apr 04, 2023 4.255 4.268 4.151 4.186 502,239 -0.05(-1.23%)
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.