Skip to main content

Granite Point Mortgage Trust Inc (NY: GPMT )

3.830 -0.550 (-12.56%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.154 5.182 5.078 5.163 479,349 +0.04(+0.73%)
Nov 29, 2023 5.069 5.201 5.069 5.125 354,536 +0.09(+1.87%)
Nov 28, 2023 4.919 5.032 4.891 5.032 432,028 +0.09(+1.90%)
Nov 27, 2023 4.928 4.947 4.891 4.938 266,702 +0.01(+0.19%)
Nov 24, 2023 4.985 5.003 4.928 4.928 205,995 -0.08(-1.50%)
Nov 22, 2023 4.994 5.039 4.966 5.003 304,657 +0.06(+1.14%)
Nov 21, 2023 4.919 4.966 4.900 4.947 330,350 -0.02(-0.38%)
Nov 20, 2023 4.947 5.011 4.891 4.966 299,358 +0.05(+0.95%)
Nov 17, 2023 4.844 4.961 4.825 4.919 674,911 +0.15(+3.15%)
Nov 16, 2023 4.778 4.806 4.722 4.769 493,231 +0.01(+0.20%)
Nov 15, 2023 4.675 4.816 4.667 4.759 502,004 +0.05(+1.00%)
Nov 14, 2023 4.496 4.712 4.464 4.712 737,871 +0.36(+8.19%)
Nov 13, 2023 4.365 4.384 4.318 4.356 219,944 -0.06(-1.28%)
Nov 10, 2023 4.299 4.450 4.234 4.412 441,766 +0.17(+3.98%)
Nov 09, 2023 4.412 4.431 4.243 4.243 355,373 -0.13(-3.00%)
Nov 08, 2023 4.215 4.384 4.055 4.374 428,317 -0.04(-0.85%)
Nov 07, 2023 4.421 4.431 4.337 4.412 251,087 -0.01(-0.21%)
Nov 06, 2023 4.468 4.482 4.385 4.421 172,360 -0.07(-1.46%)
Nov 03, 2023 4.431 4.539 4.412 4.487 746,656 +0.14(+3.24%)
Nov 02, 2023 4.055 4.365 4.055 4.346 854,790 +0.39(+9.98%)
Nov 01, 2023 3.943 3.980 3.868 3.952 294,858 +0.01(+0.24%)
Oct 31, 2023 3.886 3.999 3.886 3.943 588,137 +0.06(+1.45%)
Oct 30, 2023 3.792 3.886 3.745 3.886 346,339 +0.12(+3.24%)
Oct 27, 2023 3.868 3.905 3.745 3.764 434,207 -0.11(-2.91%)
Oct 26, 2023 3.792 3.980 3.792 3.877 585,600 +0.10(+2.74%)
Oct 25, 2023 3.821 3.877 3.745 3.774 347,593 -0.09(-2.43%)
Oct 24, 2023 3.821 3.905 3.821 3.868 394,053 +0.08(+2.23%)
Oct 23, 2023 3.849 3.896 3.764 3.783 474,480 -0.09(-2.42%)
Oct 20, 2023 3.830 3.910 3.811 3.877 487,075 +0.08(+1.98%)
Oct 19, 2023 3.943 3.980 3.802 3.802 978,849 -0.17(-4.26%)
Oct 18, 2023 4.140 4.168 3.957 3.971 396,235 -0.20(-4.73%)
Oct 17, 2023 4.215 4.281 4.161 4.168 555,976 -0.06(-1.33%)
Oct 16, 2023 4.224 4.257 4.196 4.224 520,749 +0.08(+2.04%)
Oct 13, 2023 4.262 4.266 4.121 4.140 370,490 -0.11(-2.65%)
Oct 12, 2023 4.281 4.281 4.205 4.252 329,166 -0.04(-0.88%)
Oct 11, 2023 4.299 4.342 4.252 4.290 639,071 -0.01(-0.22%)
Oct 10, 2023 4.365 4.384 4.298 4.299 304,351 -0.02(-0.43%)
Oct 09, 2023 4.281 4.365 4.281 4.318 479,897 -0.01(-0.22%)
Oct 06, 2023 4.281 4.356 4.234 4.328 348,743 +0.02(+0.44%)
Oct 05, 2023 4.224 4.356 4.224 4.309 410,336 +0.07(+1.55%)
Oct 04, 2023 4.130 4.262 4.074 4.243 559,956 +0.08(+2.03%)
Oct 03, 2023 4.328 4.328 4.121 4.159 928,423 -0.19(-4.32%)
Oct 02, 2023 4.581 4.590 4.328 4.346 715,298 -0.23(-5.12%)
Sep 29, 2023 4.553 4.614 4.515 4.581 522,096 +0.08(+1.67%)
Sep 28, 2023 4.416 4.569 4.375 4.506 1,182,379 +0.11(+2.46%)
Sep 27, 2023 4.506 4.524 4.344 4.398 651,167 -0.05(-1.01%)
Sep 26, 2023 4.560 4.587 4.443 4.443 630,736 -0.14(-3.14%)
Sep 25, 2023 4.659 4.623 4.569 4.587 524,628 -0.09(-1.93%)
Sep 22, 2023 4.659 4.709 4.605 4.677 353,265 +0.06(+1.37%)
Sep 21, 2023 4.785 4.812 4.605 4.614 542,481 -0.20(-4.12%)
Sep 20, 2023 4.812 4.911 4.794 4.812 325,288 +0.01(+0.19%)
Sep 19, 2023 4.839 4.920 4.803 4.803 261,909 -0.04(-0.74%)
Sep 18, 2023 4.875 4.875 4.803 4.839 379,950 -0.02(-0.37%)
Sep 15, 2023 4.812 4.875 4.790 4.857 876,792 +0.04(+0.75%)
Sep 14, 2023 4.794 4.862 4.794 4.821 301,960 +0.06(+1.33%)
Sep 13, 2023 4.857 4.862 4.754 4.758 313,550 -0.08(-1.68%)
Sep 12, 2023 4.830 4.902 4.830 4.839 316,648 -0.02(-0.37%)
Sep 11, 2023 4.866 4.902 4.839 4.857 237,867 +0.03(+0.56%)
Sep 08, 2023 4.794 4.857 4.776 4.830 454,146 +0.03(+0.56%)
Sep 07, 2023 4.740 4.817 4.722 4.803 517,302 +0.04(+0.76%)
Sep 06, 2023 4.839 4.839 4.731 4.767 294,037 -0.08(-1.67%)
Sep 05, 2023 4.812 4.875 4.812 4.848 298,444 +0.00(+0.00%)
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.