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 (%)
Aug 31, 2023 4.830 4.893 4.812 4.812 264,049 +0.02(+0.38%)
Aug 30, 2023 4.776 4.821 4.749 4.794 557,372 +0.00(+0.00%)
Aug 29, 2023 4.758 4.812 4.718 4.794 327,326 +0.05(+0.95%)
Aug 28, 2023 4.614 4.758 4.609 4.749 268,820 +0.14(+3.13%)
Aug 25, 2023 4.605 4.673 4.542 4.605 253,305 +0.03(+0.59%)
Aug 24, 2023 4.578 4.650 4.497 4.578 301,623 -0.05(-0.97%)
Aug 23, 2023 4.488 4.632 4.461 4.623 284,718 +0.14(+3.22%)
Aug 22, 2023 4.605 4.632 4.447 4.479 603,691 -0.09(-1.97%)
Aug 21, 2023 4.515 4.569 4.488 4.569 437,079 +0.06(+1.40%)
Aug 18, 2023 4.443 4.641 4.427 4.506 777,785 +0.00(+0.00%)
Aug 17, 2023 4.587 4.632 4.479 4.506 488,250 -0.08(-1.77%)
Aug 16, 2023 4.596 4.669 4.587 4.587 364,945 -0.02(-0.39%)
Aug 15, 2023 4.803 4.803 4.587 4.605 723,651 -0.23(-4.66%)
Aug 14, 2023 4.875 4.911 4.794 4.830 484,558 -0.06(-1.29%)
Aug 11, 2023 4.956 5.020 4.821 4.893 693,808 -0.07(-1.45%)
Aug 10, 2023 5.011 5.083 4.956 4.965 618,312 -0.05(-1.08%)
Aug 09, 2023 5.137 5.237 5.020 5.020 594,062 -0.14(-2.62%)
Aug 08, 2023 5.011 5.263 4.893 5.155 852,274 +0.08(+1.60%)
Aug 07, 2023 5.137 5.137 5.038 5.074 265,710 -0.04(-0.71%)
Aug 04, 2023 5.101 5.164 5.074 5.110 330,827 +0.03(+0.53%)
Aug 03, 2023 5.056 5.083 4.936 5.083 384,065 +0.03(+0.53%)
Aug 02, 2023 5.002 5.101 4.970 5.056 360,083 +0.01(+0.18%)
Aug 01, 2023 5.164 5.164 4.980 5.047 510,825 -0.12(-2.27%)
Jul 31, 2023 5.308 5.308 5.096 5.164 746,797 -0.14(-2.55%)
Jul 28, 2023 5.218 5.308 5.182 5.299 423,143 +0.12(+2.26%)
Jul 27, 2023 5.290 5.326 5.155 5.182 432,113 -0.08(-1.54%)
Jul 26, 2023 5.128 5.301 5.128 5.263 556,781 +0.09(+1.74%)
Jul 25, 2023 5.128 5.200 5.087 5.173 800,620 +0.05(+0.88%)
Jul 24, 2023 5.029 5.128 5.002 5.128 532,513 +0.10(+1.97%)
Jul 21, 2023 5.137 5.137 4.997 5.029 427,720 -0.06(-1.24%)
Jul 20, 2023 5.146 5.177 5.047 5.092 396,176 -0.11(-2.08%)
Jul 19, 2023 5.092 5.204 5.092 5.200 534,118 +0.13(+2.49%)
Jul 18, 2023 5.056 5.137 5.029 5.074 540,967 +0.04(+0.72%)
Jul 17, 2023 5.056 5.069 4.970 5.038 611,982 +0.02(+0.36%)
Jul 14, 2023 5.101 5.101 4.983 5.020 427,611 -0.08(-1.59%)
Jul 13, 2023 5.110 5.168 5.069 5.101 613,323 +0.06(+1.25%)
Jul 12, 2023 4.965 5.092 4.956 5.038 783,072 +0.15(+3.14%)
Jul 11, 2023 4.839 4.884 4.799 4.884 1,017,533 +0.08(+1.69%)
Jul 10, 2023 4.704 4.803 4.659 4.803 736,181 +0.09(+1.91%)
Jul 07, 2023 4.632 4.794 4.623 4.713 821,709 +0.09(+1.95%)
Jul 06, 2023 4.632 4.632 4.497 4.623 611,849 -0.06(-1.35%)
Jul 05, 2023 4.731 4.776 4.667 4.686 461,019 -0.06(-1.33%)
Jul 03, 2023 4.731 4.812 4.722 4.749 289,663 -0.03(-0.57%)
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%)
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.