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 )

4.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2018 10.27 10.30 10.16 10.17 411,491 -0.10(-0.97%)
May 30, 2018 10.23 10.30 10.19 10.27 730,707 +0.11(+1.09%)
May 29, 2018 10.14 10.23 10.14 10.16 479,408 +0.02(+0.22%)
May 25, 2018 10.14 10.14 10.14 0 -0.04(-0.44%)
May 24, 2018 10.15 10.23 10.12 10.18 370,522 +0.02(+0.16%)
May 23, 2018 10.22 10.26 10.11 10.17 363,639 -0.02(-0.22%)
May 22, 2018 10.12 10.29 10.07 10.19 728,291 +0.09(+0.94%)
May 21, 2018 10.01 10.11 10.000 10.09 328,096 +0.08(+0.83%)
May 18, 2018 10.01 10.01 9.888 10.01 1,084,310 +0.07(+0.67%)
May 17, 2018 9.927 9.966 9.899 9.944 222,213 +0.01(+0.11%)
May 16, 2018 9.944 9.972 9.869 9.933 425,647 +0.00(+0.00%)
May 15, 2018 9.760 9.961 9.733 9.933 973,777 +0.12(+1.19%)
May 14, 2018 9.838 9.855 9.772 9.816 301,891 +0.01(+0.06%)
May 11, 2018 9.671 9.838 9.544 9.810 378,144 +0.17(+1.73%)
May 10, 2018 9.455 9.699 9.388 9.644 504,211 +0.19(+2.06%)
May 09, 2018 9.427 9.460 9.354 9.449 212,516 -0.01(-0.06%)
May 08, 2018 9.455 9.482 9.393 9.455 405,009 +0.01(+0.12%)
May 07, 2018 9.382 9.482 9.343 9.443 373,160 +0.07(+0.71%)
May 04, 2018 9.221 9.427 9.204 9.377 602,357 +0.17(+1.87%)
May 03, 2018 9.277 9.277 9.182 9.204 177,200 -0.07(-0.72%)
May 02, 2018 9.282 9.354 9.215 9.271 356,652 -0.02(-0.18%)
May 01, 2018 9.232 9.293 9.138 9.288 358,205 +0.03(+0.36%)
Apr 30, 2018 9.260 9.312 9.243 9.254 250,520 +0.01(+0.06%)
Apr 27, 2018 9.343 9.343 9.238 9.249 277,973 -0.08(-0.83%)
Apr 26, 2018 9.243 9.377 9.227 9.327 482,192 +0.09(+1.02%)
Apr 25, 2018 9.221 9.293 9.165 9.232 405,133 +0.00(+0.00%)
Apr 24, 2018 9.232 9.354 9.227 9.232 377,063 -0.01(-0.06%)
Apr 23, 2018 9.160 9.265 9.149 9.238 223,411 +0.07(+0.79%)
Apr 20, 2018 9.232 9.299 9.165 9.165 405,665 -0.08(-0.90%)
Apr 19, 2018 9.288 9.360 9.238 9.249 314,462 -0.03(-0.36%)
Apr 18, 2018 9.427 9.427 9.271 9.282 293,442 -0.06(-0.65%)
Apr 17, 2018 9.438 9.438 9.310 9.343 516,864 -0.08(-0.88%)
Apr 16, 2018 9.288 9.438 9.288 9.427 489,136 +0.16(+1.68%)
Apr 13, 2018 9.449 9.449 9.265 9.271 546,331 -0.14(-1.48%)
Apr 12, 2018 9.427 9.427 9.366 9.410 454,564 +0.03(+0.36%)
Apr 11, 2018 9.527 9.557 9.349 9.377 294,598 -0.11(-1.17%)
Apr 10, 2018 9.560 9.560 9.477 9.488 410,497 +0.01(+0.06%)
Apr 09, 2018 9.360 9.516 9.360 9.482 1,165,651 +0.11(+1.13%)
Apr 06, 2018 9.393 9.466 9.366 9.377 424,876 -0.02(-0.24%)
Apr 05, 2018 9.316 9.416 9.265 9.399 356,263 +0.10(+1.08%)
Apr 04, 2018 9.332 9.366 9.299 9.299 498,651 -0.05(-0.54%)
Apr 03, 2018 9.254 9.366 9.243 9.349 499,816 +0.10(+1.08%)
Apr 02, 2018 9.199 9.282 9.176 9.249 629,121 +0.05(+0.54%)
Mar 29, 2018 9.199 9.199 9.199 0 -0.10(-1.08%)
Mar 28, 2018 9.343 9.371 9.243 9.299 654,976 -0.05(-0.54%)
Mar 27, 2018 9.441 9.479 9.311 9.349 665,331 +0.02(+0.17%)
Mar 26, 2018 9.398 9.409 9.284 9.333 425,458 -0.01(-0.06%)
Mar 23, 2018 9.403 9.501 9.338 9.338 610,259 -0.07(-0.75%)
Mar 22, 2018 9.447 9.566 9.409 9.409 523,186 -0.09(-0.92%)
Mar 21, 2018 9.392 9.550 9.374 9.496 361,638 +0.07(+0.75%)
Mar 20, 2018 9.371 9.452 9.329 9.425 285,923 +0.04(+0.41%)
Mar 19, 2018 9.420 9.265 9.387 233,550 +0.09(+0.99%)
Mar 16, 2018 9.311 9.392 9.251 9.294 434,813 -0.02(-0.23%)
Mar 15, 2018 9.371 9.371 9.246 9.316 618,555 -0.05(-0.58%)
Mar 14, 2018 9.354 9.420 9.333 9.371 373,808 +0.04(+0.41%)
Mar 13, 2018 9.485 9.485 9.294 9.333 494,877 -0.15(-1.61%)
Mar 12, 2018 9.398 9.517 9.371 9.485 408,788 +0.08(+0.81%)
Mar 09, 2018 9.273 9.409 9.191 9.409 339,693 +0.18(+2.00%)
Mar 08, 2018 9.262 9.315 9.197 9.224 386,834 -0.04(-0.47%)
Mar 07, 2018 9.327 9.240 9.267 233,532 -0.04(-0.41%)
Mar 06, 2018 9.273 9.354 9.148 9.305 380,163 +0.04(+0.47%)
Mar 05, 2018 9.126 9.305 9.126 9.262 390,579 +0.11(+1.25%)
Mar 02, 2018 9.061 9.202 9.053 9.148 655,826 +0.03(+0.36%)
Mar 01, 2018 9.137 9.164 9.028 9.115 662,396 -0.05(-0.53%)
Feb 28, 2018 9.349 9.365 9.110 9.164 855,743 -0.17(-1.86%)
Feb 27, 2018 9.517 9.572 9.316 9.338 1,535,977 -0.16(-1.72%)
Feb 26, 2018 9.414 9.534 9.387 9.501 902,068 +0.05(+0.58%)
Feb 23, 2018 9.365 9.463 9.349 9.447 414,545 +0.11(+1.16%)
Feb 22, 2018 9.126 9.390 9.126 9.338 688,524 +0.22(+2.39%)
Feb 21, 2018 9.235 9.338 9.120 9.120 781,782 -0.10(-1.06%)
Feb 20, 2018 9.387 9.436 9.218 9.218 681,739 -0.21(-2.19%)
Feb 16, 2018 9.425 9.425 9.425 0 +0.04(+0.46%)
Feb 15, 2018 9.218 9.382 9.218 9.382 446,243 +0.18(+2.01%)
Feb 14, 2018 9.153 9.273 9.148 9.197 324,797 +0.01(+0.12%)
Feb 13, 2018 9.240 9.186 306,270 +0.08(+0.90%)
Feb 12, 2018 8.946 9.120 8.906 9.104 635,628 +0.17(+1.89%)
Feb 09, 2018 8.930 8.990 8.783 8.936 1,088,333 +0.03(+0.31%)
Feb 08, 2018 9.137 9.169 8.903 8.908 1,041,250 -0.23(-2.50%)
Feb 07, 2018 9.191 9.251 9.115 9.137 935,803 -0.07(-0.71%)
Feb 06, 2018 9.001 9.207 8.968 9.202 806,004 +0.07(+0.77%)
Feb 05, 2018 9.164 9.191 9.050 9.131 841,105 -0.05(-0.59%)
Feb 02, 2018 9.294 9.349 9.169 9.186 568,461 -0.13(-1.34%)
Feb 01, 2018 9.376 9.409 9.294 9.311 519,904 -0.07(-0.70%)
Jan 31, 2018 9.371 9.416 9.327 9.376 1,167,828 +0.02(+0.23%)
Jan 30, 2018 9.392 9.414 9.333 9.354 627,495 -0.07(-0.75%)
Jan 29, 2018 9.360 9.469 9.338 9.425 722,973 +0.03(+0.35%)
Jan 26, 2018 9.469 9.512 9.360 9.392 706,180 -0.09(-0.97%)
Jan 25, 2018 9.463 9.517 9.447 9.485 803,150 +0.03(+0.29%)
Jan 24, 2018 9.463 9.526 9.436 9.458 598,684 -0.03(-0.29%)
Jan 23, 2018 9.463 9.517 9.452 9.485 541,698 +0.00(+0.00%)
Jan 22, 2018 9.545 9.561 9.455 9.485 566,085 -0.03(-0.34%)
Jan 19, 2018 9.490 9.523 9.463 9.517 1,199,149 +0.02(+0.17%)
Jan 18, 2018 9.517 9.545 9.501 9.501 735,575 +0.02(+0.23%)
Jan 17, 2018 9.469 9.523 9.452 9.479 555,630 -0.01(-0.11%)
Jan 16, 2018 9.528 9.583 9.517 9.490 1,376,679 -0.04(-0.40%)
Jan 12, 2018 9.528 9.528 9.528 0 -0.02(-0.17%)
Jan 11, 2018 9.512 9.588 9.496 9.545 1,025,205 +0.03(+0.34%)
Jan 10, 2018 9.512 659,774 -0.06(-0.63%)
Jan 09, 2018 9.675 9.675 9.572 9.572 677,188 -0.13(-1.29%)
Jan 08, 2018 9.626 9.708 9.626 9.697 577,015 +0.05(+0.51%)
Jan 05, 2018 9.659 9.686 9.615 9.648 501,763 -0.01(-0.11%)
Jan 04, 2018 9.664 9.702 9.588 9.659 680,822 -0.02(-0.22%)
Jan 03, 2018 9.708 9.731 9.653 9.681 566,109 +0.00(+0.00%)
Jan 02, 2018 9.681 9.744 9.659 9.681 927,330 +0.03(+0.34%)
Dec 29, 2017 9.648 9.648 9.648 0 -0.02(-0.17%)
Dec 28, 2017 9.817 9.827 9.648 9.664 1,052,735 -0.07(-0.73%)
Dec 27, 2017 9.644 9.756 9.644 9.735 1,600,816 +0.07(+0.77%)
Dec 26, 2017 9.666 9.687 9.581 9.660 661,477 +0.01(+0.06%)
Dec 22, 2017 9.698 9.698 9.597 9.655 603,346 -0.04(-0.44%)
Dec 21, 2017 9.682 9.767 9.644 9.698 603,809 +0.05(+0.55%)
Dec 20, 2017 9.602 9.735 9.602 9.644 815,061 +0.06(+0.61%)
Dec 19, 2017 9.719 9.735 9.549 9.586 980,206 -0.09(-0.94%)
Dec 18, 2017 9.613 9.687 9.586 9.676 846,065 +0.09(+0.94%)
Dec 15, 2017 9.501 9.591 9.495 9.586 1,306,718 +0.09(+0.95%)
Dec 14, 2017 9.570 9.463 9.495 1,081,810 +0.00(+0.00%)
Dec 13, 2017 9.463 9.527 9.431 9.495 1,267,473 +0.02(+0.22%)
Dec 12, 2017 9.479 9.565 9.453 9.474 755,202 +0.02(+0.17%)
Dec 11, 2017 9.554 9.565 9.447 9.458 811,810 -0.06(-0.62%)
Dec 08, 2017 9.575 9.599 9.400 9.517 1,341,340 +0.00(+0.00%)
Dec 07, 2017 9.282 9.437 9.282 1,495,170 +0.00(+0.00%)
Dec 06, 2017 9.495 9.565 9.386 9.394 904,534 -0.10(-1.07%)
Dec 05, 2017 9.639 9.644 9.485 9.495 665,178 -0.14(-1.49%)
Dec 04, 2017 9.586 9.666 9.565 9.639 664,395 +0.07(+0.78%)
Dec 01, 2017 9.559 9.586 9.336 9.565 715,271 +0.01(+0.06%)
Nov 30, 2017 9.597 9.666 9.533 9.559 1,342,653 -0.03(-0.28%)
Nov 29, 2017 9.538 9.607 9.469 9.586 678,298 +0.05(+0.50%)
Nov 28, 2017 9.490 9.602 9.469 9.538 962,562 +0.03(+0.28%)
Nov 27, 2017 9.522 9.602 9.485 9.511 759,644 -0.05(-0.50%)
Nov 24, 2017 9.607 9.607 9.495 9.559 281,682 -0.05(-0.50%)
Nov 22, 2017 9.453 9.634 9.431 9.607 815,497 +0.14(+1.52%)
Nov 21, 2017 9.485 9.501 9.415 9.463 1,129,739 +0.02(+0.17%)
Nov 20, 2017 9.591 9.613 9.426 9.447 1,476,330 -0.19(-1.99%)
Nov 17, 2017 9.479 9.692 9.474 9.639 1,782,085 +0.13(+1.40%)
Nov 16, 2017 9.570 9.581 9.485 9.506 1,173,915 -0.02(-0.22%)
Nov 15, 2017 9.426 9.549 9.346 9.527 1,739,468 +0.06(+0.62%)
Nov 14, 2017 9.415 9.479 9.341 9.469 1,907,920 +0.12(+1.25%)
Nov 13, 2017 9.389 9.400 9.288 9.352 1,674,141 -0.12(-1.24%)
Nov 10, 2017 9.479 9.533 9.314 9.469 2,065,512 -0.01(-0.11%)
Nov 09, 2017 9.320 9.479 9.155 9.479 3,012,154 +0.19(+2.01%)
Nov 08, 2017 9.192 9.304 9.064 9.293 4,825,439 -0.06(-0.68%)
Nov 07, 2017 9.453 9.559 9.236 9.357 3,464,198 -0.21(-2.17%)
Nov 06, 2017 9.501 9.565 9.341 9.565 8,763,562 +0.07(+0.73%)
Nov 03, 2017 9.506 9.639 9.482 9.495 2,713,885 +0.04(+0.39%)
Nov 02, 2017 9.916 9.916 9.426 9.458 6,639,574 -0.54(-5.43%)
Nov 01, 2017 9.905 10.08 9.863 10.00 713,444 +0.12(+1.24%)
Oct 31, 2017 9.905 10.01 9.863 9.879 1,087,447 +0.01(+0.05%)
Oct 30, 2017 9.831 9.951 9.826 9.873 678,043 +0.00(+0.00%)
Oct 27, 2017 9.714 9.927 9.692 9.873 807,165 +0.22(+2.26%)
Oct 26, 2017 9.714 9.826 9.639 9.655 455,656 -0.08(-0.82%)
Oct 25, 2017 9.772 9.810 9.618 9.735 726,656 -0.05(-0.54%)
Oct 24, 2017 9.778 9.826 9.762 9.788 485,841 +0.04(+0.44%)
Oct 23, 2017 9.794 9.834 9.730 9.746 321,845 -0.05(-0.54%)
Oct 20, 2017 9.863 10.00 9.799 9.799 813,596 +0.00(+0.00%)
Oct 19, 2017 9.964 9.991 9.783 9.799 529,185 -0.15(-1.55%)
Oct 18, 2017 10.11 10.13 9.953 9.953 388,177 -0.15(-1.48%)
Oct 17, 2017 10.11 10.12 10.07 10.10 128,307 +0.01(+0.05%)
Oct 16, 2017 10.08 10.12 10.07 10.10 125,531 +0.03(+0.32%)
Oct 13, 2017 10.11 10.12 10.07 10.07 81,928 -0.03(-0.26%)
Oct 12, 2017 10.13 10.13 10.07 10.09 121,406 -0.01(-0.11%)
Oct 11, 2017 10.08 10.12 10.06 10.10 144,632 +0.02(+0.16%)
Oct 10, 2017 10.09 10.15 10.09 10.09 131,127 +0.02(+0.21%)
Oct 09, 2017 10.12 10.15 10.07 10.07 83,684 -0.02(-0.21%)
Oct 06, 2017 10.13 10.17 10.09 10.09 101,960 -0.07(-0.73%)
Oct 05, 2017 10.18 10.18 10.14 10.16 99,008 +0.01(+0.05%)
Oct 04, 2017 10.17 10.18 10.13 10.16 288,444 +0.00(+0.00%)
Oct 03, 2017 10.07 10.16 10.03 10.16 298,103 +0.07(+0.74%)
Oct 02, 2017 9.980 10.11 9.980 10.08 240,153 +0.11(+1.07%)
Sep 29, 2017 9.931 10.03 9.931 9.975 217,949 -0.01(-0.05%)
Sep 28, 2017 9.932 10.01 9.895 9.980 339,643 +0.07(+0.70%)
Sep 27, 2017 9.953 9.958 9.900 9.911 212,055 -0.02(-0.21%)
Sep 26, 2017 9.900 9.992 9.895 9.932 154,253 +0.01(+0.11%)
Sep 25, 2017 9.958 9.963 9.921 9.921 128,681 -0.04(-0.37%)
Sep 22, 2017 9.947 9.968 9.926 9.958 255,027 -0.01(-0.05%)
Sep 21, 2017 9.879 9.984 9.879 9.963 234,947 +0.12(+1.22%)
Sep 20, 2017 9.785 9.911 9.769 9.843 392,153 +0.05(+0.53%)
Sep 19, 2017 9.937 9.958 9.707 9.790 658,963 -0.13(-1.32%)
Sep 18, 2017 9.916 9.984 9.890 9.921 415,977 +0.04(+0.37%)
Sep 15, 2017 10.000 10.05 9.885 9.885 2,529,828 -0.12(-1.15%)
Sep 14, 2017 10.07 10.10 9.985 10.000 243,826 -0.07(-0.73%)
Sep 13, 2017 10.06 10.10 10.06 10.07 390,294 +0.01(+0.05%)
Sep 12, 2017 10.01 10.07 10.01 10.07 178,831 +0.04(+0.42%)
Sep 11, 2017 10.000 10.05 10.000 10.03 224,193 +0.06(+0.58%)
Sep 08, 2017 9.995 10.05 9.948 9.968 200,060 -0.05(-0.47%)
Sep 07, 2017 9.995 10.05 9.984 10.02 132,983 -0.03(-0.26%)
Sep 06, 2017 10.07 10.08 9.989 10.04 228,953 -0.03(-0.31%)
Sep 05, 2017 10.05 10.07 10.02 10.07 326,008 +0.03(+0.26%)
Sep 01, 2017 10.03 10.06 10.01 10.05 175,609 +0.03(+0.26%)
Aug 31, 2017 10.03 10.05 10.000 10.02 159,796 -0.01(-0.05%)
Aug 30, 2017 9.985 10.03 9.906 10.03 210,420 +0.06(+0.63%)
Aug 29, 2017 10.05 10.05 9.953 9.963 112,442 -0.08(-0.78%)
Aug 28, 2017 10.03 10.07 10.01 10.04 121,459 -0.01(-0.05%)
Aug 25, 2017 10.01 10.05 9.984 10.05 102,059 +0.03(+0.26%)
Aug 24, 2017 10.02 10.04 9.963 10.02 140,541 +0.05(+0.47%)
Aug 23, 2017 10.02 10.02 9.974 9.974 136,787 -0.03(-0.26%)
Aug 22, 2017 9.974 10.07 9.963 10.000 147,678 +0.00(+0.00%)
Aug 21, 2017 10.01 10.01 9.984 10.000 113,005 +0.02(+0.16%)
Aug 18, 2017 10.05 10.08 9.963 9.984 482,452 -0.06(-0.57%)
Aug 17, 2017 10.03 10.10 10.01 10.04 143,008 -0.02(-0.16%)
Aug 16, 2017 10.000 10.06 9.979 10.06 114,803 +0.08(+0.79%)
Aug 15, 2017 10.07 10.10 9.963 9.979 396,103 -0.02(-0.21%)
Aug 14, 2017 10.10 10.10 9.995 10.000 287,075 -0.09(-0.93%)
Aug 11, 2017 10.08 10.09 9.947 10.09 103,795 +0.07(+0.73%)
Aug 10, 2017 9.947 10.05 9.932 10.02 239,179 +0.09(+0.95%)
Aug 09, 2017 10.03 10.06 9.900 9.926 282,197 -0.11(-1.10%)
Aug 08, 2017 10.08 10.10 10.03 10.04 222,327 -0.04(-0.42%)
Aug 07, 2017 10.10 10.10 10.04 10.08 218,625 -0.03(-0.26%)
Aug 04, 2017 9.995 10.10 9.979 10.10 179,439 +0.06(+0.63%)
Aug 03, 2017 10.02 10.08 9.953 10.04 252,834 -0.03(-0.26%)
Aug 02, 2017 9.858 10.07 9.853 10.07 304,757 +0.17(+1.75%)
Aug 01, 2017 9.837 9.916 9.837 9.895 105,222 +0.03(+0.27%)
Jul 31, 2017 9.853 9.921 9.853 9.869 150,076 +0.03(+0.27%)
Jul 28, 2017 9.832 9.887 9.817 9.843 232,670 +0.01(+0.11%)
Jul 27, 2017 9.879 9.916 9.827 9.832 299,149 -0.05(-0.48%)
Jul 26, 2017 9.947 9.947 9.879 9.879 355,358 -0.05(-0.47%)
Jul 25, 2017 9.947 9.976 9.879 9.926 682,212 -0.04(-0.42%)
Jul 24, 2017 10.07 10.07 9.937 9.968 662,609 +0.02(+0.21%)
Jul 21, 2017 9.937 10.07 9.927 9.947 540,754 -0.03(-0.26%)
Jul 20, 2017 10.02 10.06 9.968 9.974 279,428 +0.00(+0.00%)
Jul 19, 2017 9.953 10.01 9.921 9.974 821,050 +0.03(+0.26%)
Jul 18, 2017 9.947 10.07 9.932 9.947 689,339 -0.04(-0.37%)
Jul 17, 2017 10.05 10.07 9.968 9.984 380,274 -0.07(-0.68%)
Jul 14, 2017 10.000 10.08 10.000 10.05 213,923 +0.04(+0.37%)
Jul 13, 2017 10.08 10.08 9.979 10.02 170,223 +0.03(+0.31%)
Jul 12, 2017 9.984 10.03 9.953 9.984 148,089 +0.03(+0.32%)
Jul 11, 2017 9.968 10.000 9.942 9.953 194,349 +0.01(+0.05%)
Jul 10, 2017 9.895 10.01 9.895 9.947 294,406 +0.03(+0.26%)
Jul 07, 2017 9.906 9.968 9.895 9.921 201,662 +0.01(+0.05%)
Jul 06, 2017 9.900 9.947 9.874 9.916 158,426 -0.08(-0.84%)
Jul 05, 2017 9.900 10.06 9.900 10.000 493,244 +0.09(+0.90%)
Jul 03, 2017 9.979 9.979 9.879 9.911 129,178 +0.01(+0.05%)
Jun 30, 2017 9.843 9.947 9.843 9.906 984,192 +0.05(+0.53%)
Jun 29, 2017 9.806 9.932 9.801 9.853 1,512,291 -0.07(-0.69%)
Jun 28, 2017 9.790 9.995 9.743 9.921 883,733 +0.01(+0.11%)
Jun 27, 2017 9.937 9.983 9.843 9.911 1,410,228 -0.06(-0.58%)
Jun 26, 2017 9.989 10.03 9.947 9.968 1,590,147 +0.02(+0.21%)
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.