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 )

2.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 4.979 5.090 4.877 5.058 976,600 +0.08(+1.58%)
Nov 29, 2022 4.995 5.074 4.916 4.979 858,185 +0.02(+0.32%)
Nov 28, 2022 4.971 5.074 4.940 4.963 711,064 -0.06(-1.10%)
Nov 25, 2022 4.837 5.030 4.837 5.019 311,122 +0.19(+3.92%)
Nov 23, 2022 4.758 4.853 4.719 4.829 427,419 +0.08(+1.66%)
Nov 22, 2022 4.648 4.778 4.577 4.750 933,201 +0.11(+2.38%)
Nov 21, 2022 4.679 4.774 4.632 4.640 748,080 -0.09(-2.00%)
Nov 18, 2022 4.553 4.758 4.443 4.734 2,588,331 +0.27(+6.01%)
Nov 17, 2022 4.506 4.553 4.297 4.466 1,221,923 -0.11(-2.41%)
Nov 16, 2022 4.892 4.908 4.565 4.577 1,264,994 -0.35(-7.05%)
Nov 15, 2022 5.208 5.263 4.892 4.924 807,649 -0.17(-3.41%)
Nov 14, 2022 5.176 5.271 4.951 5.097 1,033,151 -0.11(-2.12%)
Nov 11, 2022 5.042 5.295 5.011 5.208 1,225,062 +0.21(+4.27%)
Nov 10, 2022 5.026 5.137 4.813 4.995 1,994,632 +0.10(+2.10%)
Nov 09, 2022 5.926 5.926 4.884 4.892 1,750,837 -0.82(-14.36%)
Nov 08, 2022 5.808 5.894 5.575 5.713 930,440 -0.05(-0.82%)
Nov 07, 2022 6.036 6.040 5.673 5.760 742,528 -0.21(-3.57%)
Nov 04, 2022 5.910 5.993 5.808 5.973 569,242 +0.18(+3.13%)
Nov 03, 2022 5.879 5.910 5.689 5.792 462,625 -0.20(-3.29%)
Nov 02, 2022 6.257 5.950 5.989 1,170,791 -0.27(-4.29%)
Nov 01, 2022 6.305 6.305 6.159 6.257 527,646 +0.06(+0.89%)
Oct 31, 2022 6.218 6.228 6.115 6.202 667,442 -0.06(-0.88%)
Oct 28, 2022 6.013 6.305 6.005 6.257 623,133 +0.27(+4.48%)
Oct 27, 2022 5.918 6.068 5.910 5.989 441,149 +0.14(+2.43%)
Oct 26, 2022 5.729 5.902 5.681 5.847 651,037 +0.17(+3.06%)
Oct 25, 2022 5.287 5.697 5.255 5.673 669,820 +0.39(+7.31%)
Oct 24, 2022 5.247 5.342 5.153 5.287 438,381 +0.06(+1.21%)
Oct 21, 2022 5.224 5.255 5.113 5.224 449,069 +0.06(+1.22%)
Oct 20, 2022 5.239 5.283 5.097 5.161 528,471 -0.07(-1.36%)
Oct 19, 2022 5.263 5.311 5.141 5.232 626,782 -0.10(-1.92%)
Oct 18, 2022 5.492 5.587 5.263 5.334 910,391 -0.05(-0.88%)
Oct 17, 2022 5.334 5.476 5.247 5.382 985,163 +0.21(+3.96%)
Oct 14, 2022 5.318 5.445 5.113 5.176 861,083 -0.12(-2.24%)
Oct 13, 2022 4.940 5.311 4.892 5.295 778,776 +0.19(+3.71%)
Oct 12, 2022 5.121 5.184 4.971 5.105 556,641 -0.03(-0.61%)
Oct 11, 2022 4.813 5.153 4.719 5.137 1,198,677 +0.34(+7.07%)
Oct 10, 2022 4.924 5.058 4.774 4.798 676,820 -0.13(-2.56%)
Oct 07, 2022 4.940 5.011 4.837 4.924 1,174,208 -0.05(-0.95%)
Oct 06, 2022 5.184 5.208 4.948 4.971 1,422,207 -0.24(-4.69%)
Oct 05, 2022 5.500 5.563 5.059 5.216 910,746 -0.34(-6.11%)
Oct 04, 2022 5.255 5.579 5.255 5.555 1,355,288 +0.39(+7.48%)
Oct 03, 2022 5.168 5.255 4.916 5.168 1,065,575 +0.09(+1.71%)
Sep 30, 2022 5.524 5.599 5.082 5.082 1,029,105 -0.42(-7.60%)
Sep 29, 2022 5.614 5.614 5.073 5.500 1,689,280 -0.16(-2.83%)
Sep 28, 2022 5.713 5.778 5.614 5.660 620,102 +0.00(+0.00%)
Sep 27, 2022 5.850 5.987 5.614 5.660 867,433 -0.14(-2.49%)
Sep 26, 2022 6.140 6.147 5.641 5.805 1,091,526 -0.37(-5.93%)
Sep 23, 2022 6.399 6.399 6.109 6.170 519,742 -0.29(-4.48%)
Sep 22, 2022 6.620 6.635 6.368 6.460 458,872 -0.17(-2.53%)
Sep 21, 2022 6.612 6.749 6.582 6.627 418,397 +0.09(+1.40%)
Sep 20, 2022 6.635 6.635 6.513 6.536 580,211 -0.14(-2.17%)
Sep 19, 2022 6.513 6.681 6.513 6.681 470,647 +0.12(+1.86%)
Sep 16, 2022 6.521 6.601 6.399 6.559 1,491,569 +0.00(+0.00%)
Sep 15, 2022 6.879 6.879 6.551 6.559 831,841 -0.38(-5.49%)
Sep 14, 2022 6.742 6.943 6.726 6.940 617,941 +0.23(+3.41%)
Sep 13, 2022 7.039 7.069 6.707 6.711 481,727 -0.40(-5.67%)
Sep 12, 2022 6.985 7.130 6.962 7.115 414,522 +0.18(+2.64%)
Sep 09, 2022 6.818 6.947 6.757 6.932 299,381 +0.21(+3.06%)
Sep 08, 2022 6.711 6.795 6.654 6.726 300,877 -0.05(-0.67%)
Sep 07, 2022 6.787 6.837 6.692 6.772 388,516 -0.05(-0.78%)
Sep 06, 2022 6.970 6.997 6.734 6.825 625,769 -0.11(-1.54%)
Sep 02, 2022 7.084 7.100 6.894 6.932 354,149 -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.