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 )

4.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2022 8.971 9.137 9.137 594,694 +0.12(+1.34%)
Jan 28, 2022 8.880 9.024 8.673 9.016 759,406 +0.14(+1.53%)
Jan 27, 2022 8.895 8.956 8.775 8.880 456,061 +0.08(+0.86%)
Jan 26, 2022 8.948 9.099 8.797 8.805 369,302 -0.05(-0.51%)
Jan 25, 2022 8.669 8.918 8.571 8.850 289,990 +0.11(+1.30%)
Jan 24, 2022 8.684 8.782 8.353 8.737 573,301 -0.05(-0.60%)
Jan 21, 2022 8.911 8.941 8.760 8.790 462,649 -0.13(-1.44%)
Jan 20, 2022 9.039 9.106 8.895 8.918 342,869 -0.11(-1.17%)
Jan 19, 2022 9.107 9.311 8.956 9.024 388,563 -0.06(-0.66%)
Jan 18, 2022 9.198 9.303 9.076 9.084 365,892 -0.11(-1.15%)
Jan 14, 2022 9.190 0 +0.09(+1.00%)
Jan 13, 2022 9.062 9.198 9.062 9.099 233,354 +0.08(+0.84%)
Jan 12, 2022 9.009 9.065 8.918 9.024 274,063 +0.00(+0.00%)
Jan 11, 2022 8.911 9.062 8.873 9.024 231,186 +0.08(+0.84%)
Jan 10, 2022 8.926 8.979 8.884 8.948 307,186 -0.02(-0.17%)
Jan 07, 2022 8.933 9.039 8.835 8.963 367,846 +0.05(+0.59%)
Jan 06, 2022 8.865 8.971 8.846 8.911 484,918 +0.04(+0.43%)
Jan 05, 2022 9.024 9.039 8.843 8.873 659,248 -0.11(-1.18%)
Jan 04, 2022 9.114 9.198 8.979 8.979 347,991 -0.08(-0.92%)
Jan 03, 2022 8.880 9.167 8.880 9.062 377,006 +0.22(+2.48%)
Dec 31, 2021 8.812 8.899 8.752 8.843 611,356 -0.01(-0.09%)
Dec 30, 2021 8.873 9.001 8.828 8.850 483,656 -0.07(-0.76%)
Dec 29, 2021 8.889 8.955 8.770 8.918 492,866 +0.01(+0.08%)
Dec 28, 2021 8.911 9.073 8.900 8.911 290,974 -0.02(-0.25%)
Dec 27, 2021 8.911 8.948 8.763 8.933 394,557 -0.01(-0.17%)
Dec 23, 2021 8.815 8.985 8.792 8.948 344,652 +0.09(+1.00%)
Dec 22, 2021 8.674 8.904 8.674 8.859 456,657 +0.19(+2.22%)
Dec 21, 2021 8.497 8.792 8.497 8.667 993,920 +0.23(+2.72%)
Dec 20, 2021 8.519 8.570 8.186 8.437 933,635 -0.18(-2.06%)
Dec 17, 2021 8.467 8.667 8.364 8.615 1,676,918 +0.16(+1.84%)
Dec 16, 2021 8.645 8.748 8.430 8.460 568,826 -0.10(-1.12%)
Dec 15, 2021 8.504 8.637 8.334 8.556 986,077 +0.03(+0.35%)
Dec 14, 2021 8.674 8.837 8.519 8.526 545,172 -0.11(-1.28%)
Dec 13, 2021 8.755 8.785 8.497 8.637 688,324 -0.17(-1.93%)
Dec 10, 2021 8.955 8.955 8.726 8.807 438,869 -0.07(-0.75%)
Dec 09, 2021 9.081 9.110 8.807 8.874 481,106 -0.25(-2.76%)
Dec 08, 2021 9.066 9.221 9.014 9.125 796,482 +0.08(+0.90%)
Dec 07, 2021 9.110 9.199 8.977 9.044 820,979 -0.01(-0.08%)
Dec 06, 2021 9.059 9.199 8.999 9.051 749,226 +0.13(+1.41%)
Dec 03, 2021 9.103 9.103 8.874 8.926 467,723 -0.18(-2.03%)
Dec 02, 2021 8.881 9.144 8.785 9.110 505,064 +0.27(+3.01%)
Dec 01, 2021 9.199 9.199 8.822 8.844 634,466 -0.27(-3.00%)
Nov 30, 2021 9.051 9.145 8.955 9.118 622,774 -0.04(-0.40%)
Nov 29, 2021 9.133 9.199 9.014 9.155 674,653 +0.04(+0.49%)
Nov 26, 2021 9.162 9.221 8.763 9.110 522,629 -0.18(-1.99%)
Nov 24, 2021 9.162 9.354 9.162 9.295 277,989 +0.06(+0.64%)
Nov 23, 2021 9.207 9.362 9.162 9.236 365,944 +0.12(+1.30%)
Nov 22, 2021 9.096 9.221 9.036 9.118 356,659 +0.03(+0.33%)
Nov 19, 2021 9.125 9.125 8.999 9.088 333,686 -0.12(-1.29%)
Nov 18, 2021 9.480 9.229 9.188 9.207 394,077 -0.18(-1.97%)
Nov 17, 2021 9.554 9.584 9.225 9.391 733,856 -0.14(-1.47%)
Nov 16, 2021 9.806 9.806 9.451 9.532 593,027 -0.26(-2.64%)
Nov 15, 2021 9.998 10.04 9.754 9.791 742,502 -0.26(-2.58%)
Nov 12, 2021 10.26 10.26 9.806 10.05 931,801 -0.13(-1.31%)
Nov 11, 2021 10.15 10.24 10.11 10.18 301,315 +0.02(+0.22%)
Nov 10, 2021 10.24 10.16 394,940 -0.07(-0.72%)
Nov 09, 2021 10.04 10.43 10.04 10.23 329,754 +0.07(+0.73%)
Nov 08, 2021 10.27 10.29 10.12 10.16 207,270 -0.04(-0.36%)
Nov 05, 2021 10.02 10.27 10.01 10.20 460,925 +0.27(+2.76%)
Nov 04, 2021 10.04 10.12 9.879 9.924 296,849 -0.10(-0.96%)
Nov 03, 2021 9.924 10.12 9.909 10.02 332,424 +0.10(+1.04%)
Nov 02, 2021 10.20 10.20 9.909 9.916 239,070 -0.20(-1.97%)
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.