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 )

4.390 +0.060 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 5.064 5.177 4.960 5.145 960,159 +0.08(+1.58%)
Nov 29, 2022 5.080 5.161 5.000 5.064 843,737 +0.02(+0.32%)
Nov 28, 2022 5.056 5.161 5.024 5.048 699,093 -0.06(-1.10%)
Nov 25, 2022 4.920 5.117 4.920 5.104 305,884 +0.19(+3.92%)
Nov 23, 2022 4.840 4.936 4.799 4.912 420,224 +0.08(+1.66%)
Nov 22, 2022 4.727 4.860 4.655 4.832 917,491 +0.11(+2.38%)
Nov 21, 2022 4.759 4.856 4.711 4.719 735,486 -0.10(-2.00%)
Nov 18, 2022 4.631 4.840 4.519 4.816 2,544,756 +0.27(+6.01%)
Nov 17, 2022 4.583 4.631 4.370 4.543 1,201,352 -0.11(-2.41%)
Nov 16, 2022 4.976 4.992 4.643 4.655 1,243,698 -0.35(-7.05%)
Nov 15, 2022 5.297 5.353 4.976 5.008 794,052 -0.18(-3.41%)
Nov 14, 2022 5.265 5.361 5.036 5.185 1,015,758 -0.11(-2.12%)
Nov 11, 2022 5.129 5.385 5.096 5.297 1,204,438 +0.22(+4.27%)
Nov 10, 2022 5.112 5.225 4.896 5.080 1,961,052 +0.10(+2.10%)
Nov 09, 2022 6.027 6.027 4.968 4.976 1,721,361 -0.83(-14.36%)
Nov 08, 2022 5.907 5.995 5.670 5.811 914,776 -0.05(-0.82%)
Nov 07, 2022 6.140 6.144 5.771 5.859 730,028 -0.22(-3.57%)
Nov 04, 2022 6.011 6.096 5.907 6.076 559,658 +0.18(+3.13%)
Nov 03, 2022 5.979 6.011 5.787 5.891 454,837 -0.20(-3.29%)
Nov 02, 2022 6.365 6.052 6.092 1,151,081 -0.27(-4.29%)
Nov 01, 2022 6.413 6.413 6.264 6.365 518,763 +0.06(+0.89%)
Oct 31, 2022 6.324 6.335 6.220 6.308 656,206 -0.06(-0.88%)
Oct 28, 2022 6.116 6.413 6.108 6.365 612,643 +0.27(+4.48%)
Oct 27, 2022 6.019 6.172 6.011 6.092 433,722 +0.14(+2.43%)
Oct 26, 2022 5.827 6.003 5.779 5.947 640,077 +0.18(+3.06%)
Oct 25, 2022 5.377 5.795 5.345 5.771 658,543 +0.39(+7.31%)
Oct 24, 2022 5.337 5.434 5.241 5.377 431,001 +0.06(+1.21%)
Oct 21, 2022 5.313 5.345 5.201 5.313 441,508 +0.06(+1.22%)
Oct 20, 2022 5.329 5.373 5.185 5.249 519,574 -0.07(-1.36%)
Oct 19, 2022 5.353 5.401 5.229 5.321 616,230 -0.10(-1.92%)
Oct 18, 2022 5.586 5.682 5.353 5.426 895,065 -0.05(-0.88%)
Oct 17, 2022 5.426 5.570 5.337 5.474 968,578 +0.21(+3.96%)
Oct 14, 2022 5.409 5.538 5.201 5.265 846,587 -0.12(-2.24%)
Oct 13, 2022 5.024 5.401 4.976 5.385 765,665 +0.19(+3.71%)
Oct 12, 2022 5.209 5.273 5.056 5.193 547,270 -0.03(-0.61%)
Oct 11, 2022 4.896 5.241 4.799 5.225 1,178,497 +0.35(+7.07%)
Oct 10, 2022 5.008 5.145 4.856 4.880 665,426 -0.13(-2.56%)
Oct 07, 2022 5.024 5.096 4.920 5.008 1,154,440 -0.05(-0.95%)
Oct 06, 2022 5.273 5.297 5.032 5.056 1,398,264 -0.25(-4.69%)
Oct 05, 2022 5.594 5.658 5.146 5.305 895,413 -0.35(-6.11%)
Oct 04, 2022 5.345 5.674 5.345 5.650 1,332,472 +0.39(+7.48%)
Oct 03, 2022 5.257 5.345 5.000 5.257 1,047,636 +0.09(+1.71%)
Sep 30, 2022 5.618 5.694 5.169 5.169 1,011,780 -0.43(-7.60%)
Sep 29, 2022 5.710 5.710 5.160 5.594 1,660,841 -0.16(-2.83%)
Sep 28, 2022 5.811 5.877 5.710 5.757 609,662 +0.00(+0.00%)
Sep 27, 2022 5.950 6.090 5.710 5.757 852,830 -0.15(-2.49%)
Sep 26, 2022 6.245 6.253 5.737 5.904 1,073,150 -0.37(-5.93%)
Sep 23, 2022 6.508 6.508 6.214 6.276 510,992 -0.29(-4.48%)
Sep 22, 2022 6.733 6.749 6.477 6.570 451,147 -0.17(-2.53%)
Sep 21, 2022 6.725 6.865 6.694 6.741 411,353 +0.09(+1.40%)
Sep 20, 2022 6.749 6.749 6.625 6.648 570,443 -0.15(-2.17%)
Sep 19, 2022 6.625 6.795 6.625 6.795 462,724 +0.12(+1.86%)
Sep 16, 2022 6.632 6.714 6.508 6.671 1,466,459 +0.00(+0.00%)
Sep 15, 2022 6.996 6.996 6.663 6.671 817,837 -0.39(-5.49%)
Sep 14, 2022 6.857 7.062 6.841 7.058 607,538 +0.23(+3.41%)
Sep 13, 2022 7.159 7.190 6.822 6.826 473,617 -0.41(-5.67%)
Sep 12, 2022 7.105 7.252 7.082 7.237 407,543 +0.19(+2.64%)
Sep 09, 2022 6.934 7.066 6.872 7.051 294,341 +0.21(+3.06%)
Sep 08, 2022 6.826 6.911 6.768 6.841 295,811 -0.05(-0.67%)
Sep 07, 2022 6.903 6.954 6.807 6.888 381,975 -0.05(-0.78%)
Sep 06, 2022 7.089 7.117 6.849 6.942 615,234 -0.11(-1.54%)
Sep 02, 2022 7.206 7.221 7.012 7.051 348,187 -0.08(-1.09%)
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.