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 )

3.150 +0.070 (+2.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
May 31, 2018 9.720 9.746 9.615 9.625 434,874 -0.09(-0.97%)
May 30, 2018 9.683 9.746 9.646 9.720 772,230 +0.11(+1.09%)
May 29, 2018 9.593 9.683 9.593 9.615 506,651 +0.02(+0.22%)
May 25, 2018 9.593 9.593 9.593 0 -0.04(-0.44%)
May 24, 2018 9.604 9.683 9.578 9.636 391,577 +0.02(+0.16%)
May 23, 2018 9.667 9.704 9.567 9.620 384,303 -0.02(-0.22%)
May 22, 2018 9.578 9.736 9.525 9.641 769,676 +0.09(+0.94%)
May 21, 2018 9.472 9.567 9.462 9.551 346,741 +0.08(+0.83%)
May 18, 2018 9.472 9.472 9.357 9.472 1,145,926 +0.06(+0.67%)
May 17, 2018 9.393 9.430 9.367 9.409 234,840 +0.01(+0.11%)
May 16, 2018 9.409 9.436 9.338 9.399 449,835 +0.00(+0.00%)
May 15, 2018 9.236 9.425 9.209 9.399 1,029,112 +0.11(+1.19%)
May 14, 2018 9.309 9.325 9.246 9.288 319,046 +0.01(+0.06%)
May 11, 2018 9.151 9.309 9.030 9.283 399,632 +0.16(+1.73%)
May 10, 2018 8.946 9.178 8.883 9.125 532,863 +0.18(+2.06%)
May 09, 2018 8.920 8.951 8.851 8.941 224,592 -0.01(-0.06%)
May 08, 2018 8.946 8.972 8.888 8.946 428,024 +0.01(+0.12%)
May 07, 2018 8.878 8.972 8.841 8.936 394,365 +0.06(+0.71%)
May 04, 2018 8.725 8.920 8.709 8.873 636,586 +0.16(+1.87%)
May 03, 2018 8.778 8.778 8.688 8.709 187,269 -0.06(-0.72%)
May 02, 2018 8.783 8.851 8.720 8.773 376,918 -0.02(-0.18%)
May 01, 2018 8.736 8.794 8.646 8.788 378,560 +0.03(+0.36%)
Apr 30, 2018 8.762 8.811 8.746 8.757 264,756 +0.01(+0.06%)
Apr 27, 2018 8.841 8.841 8.741 8.751 293,769 -0.07(-0.83%)
Apr 26, 2018 8.746 8.873 8.730 8.825 509,592 +0.09(+1.02%)
Apr 25, 2018 8.725 8.794 8.673 8.736 428,155 +0.00(+0.00%)
Apr 24, 2018 8.736 8.851 8.730 8.736 398,490 -0.01(-0.06%)
Apr 23, 2018 8.667 8.767 8.657 8.741 236,106 +0.07(+0.79%)
Apr 20, 2018 8.736 8.799 8.673 8.673 428,717 -0.08(-0.90%)
Apr 19, 2018 8.788 8.857 8.741 8.751 332,331 -0.03(-0.36%)
Apr 18, 2018 8.920 8.920 8.773 8.783 310,117 -0.06(-0.65%)
Apr 17, 2018 8.930 8.930 8.809 8.841 546,235 -0.08(-0.88%)
Apr 16, 2018 8.788 8.930 8.788 8.920 516,931 +0.15(+1.68%)
Apr 13, 2018 8.941 8.941 8.767 8.773 577,376 -0.13(-1.48%)
Apr 12, 2018 8.920 8.920 8.862 8.904 480,395 +0.03(+0.36%)
Apr 11, 2018 9.015 9.044 8.846 8.873 311,339 -0.11(-1.17%)
Apr 10, 2018 9.046 9.046 8.967 8.978 433,823 +0.01(+0.06%)
Apr 09, 2018 8.857 9.004 8.857 8.972 1,231,890 +0.10(+1.13%)
Apr 06, 2018 8.888 8.957 8.862 8.873 449,020 -0.02(-0.24%)
Apr 05, 2018 8.815 8.909 8.767 8.894 376,508 +0.09(+1.08%)
Apr 04, 2018 8.830 8.862 8.799 8.799 526,987 -0.05(-0.54%)
Apr 03, 2018 8.757 8.862 8.746 8.846 528,218 +0.09(+1.08%)
Apr 02, 2018 8.704 8.783 8.683 8.751 664,871 +0.05(+0.54%)
Mar 29, 2018 8.704 8.704 8.704 0 -0.09(-1.08%)
Mar 28, 2018 8.841 8.867 8.746 8.799 692,195 -0.05(-0.54%)
Mar 27, 2018 8.934 8.970 8.810 8.846 703,138 +0.02(+0.17%)
Mar 26, 2018 8.893 8.903 8.784 8.831 449,635 -0.01(-0.06%)
Mar 23, 2018 8.898 8.990 8.836 8.836 644,937 -0.07(-0.75%)
Mar 22, 2018 8.939 9.052 8.903 8.903 552,916 -0.08(-0.92%)
Mar 21, 2018 8.887 9.037 8.870 8.985 382,188 +0.07(+0.75%)
Mar 20, 2018 8.867 8.944 8.828 8.918 302,170 +0.04(+0.41%)
Mar 19, 2018 8.913 8.767 8.882 246,822 +0.09(+0.99%)
Mar 16, 2018 8.810 8.887 8.754 8.795 459,522 -0.02(-0.23%)
Mar 15, 2018 8.867 8.867 8.748 8.815 653,705 -0.05(-0.58%)
Mar 14, 2018 8.851 8.913 8.831 8.867 395,050 +0.04(+0.41%)
Mar 13, 2018 8.975 8.975 8.795 8.831 522,999 -0.14(-1.61%)
Mar 12, 2018 8.893 9.006 8.867 8.975 432,018 +0.07(+0.81%)
Mar 09, 2018 8.774 8.903 8.697 8.903 358,996 +0.17(+2.00%)
Mar 08, 2018 8.764 8.814 8.702 8.728 408,816 -0.04(-0.47%)
Mar 07, 2018 8.826 8.743 8.769 246,803 -0.04(-0.41%)
Mar 06, 2018 8.774 8.851 8.656 8.805 401,766 +0.04(+0.47%)
Mar 05, 2018 8.635 8.805 8.635 8.764 412,774 +0.11(+1.25%)
Mar 02, 2018 8.573 8.707 8.566 8.656 693,094 +0.03(+0.36%)
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.