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 )

4.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2022 7.562 7.578 7.299 7.299 918,009 -0.27(-3.58%)
Aug 30, 2022 7.702 7.702 7.523 7.570 352,572 -0.09(-1.11%)
Aug 29, 2022 7.647 7.694 7.531 7.655 197,789 +0.02(+0.30%)
Aug 26, 2022 7.802 7.818 7.616 7.632 245,942 -0.15(-1.89%)
Aug 25, 2022 7.671 7.849 7.655 7.779 304,070 +0.12(+1.52%)
Aug 24, 2022 7.655 7.694 7.609 7.663 254,979 +0.00(+0.00%)
Aug 23, 2022 7.593 7.717 7.578 7.663 299,660 +0.09(+1.23%)
Aug 22, 2022 7.771 7.794 7.554 7.570 335,756 -0.22(-2.88%)
Aug 19, 2022 7.748 7.810 7.725 7.794 319,438 -0.03(-0.40%)
Aug 18, 2022 7.740 7.853 7.725 7.825 175,955 +0.05(+0.60%)
Aug 17, 2022 7.825 7.825 7.684 7.779 269,696 -0.12(-1.47%)
Aug 16, 2022 7.895 7.965 7.794 7.895 373,305 +0.00(+0.00%)
Aug 15, 2022 7.841 7.903 7.760 7.895 386,959 +0.03(+0.39%)
Aug 12, 2022 7.763 7.872 7.740 7.864 229,299 +0.14(+1.81%)
Aug 11, 2022 7.818 7.818 7.694 7.725 295,343 -0.02(-0.30%)
Aug 10, 2022 8.159 8.205 7.682 7.748 568,807 -0.34(-4.21%)
Aug 09, 2022 8.097 8.135 7.980 8.089 383,594 -0.01(-0.10%)
Aug 08, 2022 8.035 8.174 8.019 8.097 272,072 +0.09(+1.16%)
Aug 05, 2022 8.004 8.050 7.957 8.004 182,283 +0.00(+0.00%)
Aug 04, 2022 8.128 8.128 7.957 8.004 227,337 -0.09(-1.05%)
Aug 03, 2022 8.112 8.205 8.085 8.089 304,380 +0.02(+0.29%)
Aug 02, 2022 8.275 8.275 8.058 8.066 208,781 -0.24(-2.89%)
Aug 01, 2022 8.166 8.360 8.101 8.306 290,714 +0.09(+1.04%)
Jul 29, 2022 8.283 8.387 8.221 8.221 303,634 -0.03(-0.38%)
Jul 28, 2022 8.213 8.321 8.159 8.252 351,578 +0.08(+0.95%)
Jul 27, 2022 7.895 8.194 7.880 8.174 415,736 +0.33(+4.15%)
Jul 26, 2022 7.686 7.876 7.686 7.849 244,621 +0.12(+1.60%)
Jul 25, 2022 7.694 7.771 7.655 7.725 275,167 +0.03(+0.40%)
Jul 22, 2022 7.694 7.740 7.593 7.694 238,675 +0.05(+0.71%)
Jul 21, 2022 7.562 7.663 7.438 7.640 272,128 -0.01(-0.10%)
Jul 20, 2022 7.655 7.709 7.570 7.647 672,983 -0.05(-0.70%)
Jul 19, 2022 7.539 7.736 7.539 7.702 318,291 +0.28(+3.76%)
Jul 18, 2022 7.415 7.478 7.291 7.423 217,910 +0.04(+0.52%)
Jul 15, 2022 7.392 7.426 7.167 7.384 252,026 +0.15(+2.14%)
Jul 14, 2022 7.361 7.361 7.144 7.229 249,691 -0.18(-2.41%)
Jul 13, 2022 7.291 7.454 7.252 7.407 321,429 +0.06(+0.84%)
Jul 12, 2022 7.353 7.477 7.330 7.345 377,489 -0.03(-0.42%)
Jul 11, 2022 7.461 7.500 7.333 7.376 300,014 -0.06(-0.83%)
Jul 08, 2022 7.423 7.492 7.330 7.438 303,531 +0.02(+0.31%)
Jul 07, 2022 7.461 7.589 7.407 7.415 316,450 +0.02(+0.21%)
Jul 06, 2022 7.578 7.609 7.337 7.399 357,548 -0.15(-2.05%)
Jul 05, 2022 7.438 7.562 7.322 7.554 567,907 -0.03(-0.41%)
Jul 01, 2022 7.376 7.624 7.361 7.585 328,485 +0.17(+2.30%)
Jun 30, 2022 7.299 7.492 7.244 7.415 466,175 -0.02(-0.31%)
Jun 29, 2022 7.604 7.604 7.366 7.438 438,389 -0.16(-2.09%)
Jun 28, 2022 7.642 7.763 7.540 7.597 381,493 +0.02(+0.20%)
Jun 27, 2022 7.672 7.748 7.544 7.582 367,429 -0.05(-0.69%)
Jun 24, 2022 7.476 7.657 7.476 7.634 965,521 +0.20(+2.74%)
Jun 23, 2022 7.446 7.529 7.415 7.431 552,911 -0.02(-0.30%)
Jun 22, 2022 7.287 7.498 7.287 7.453 893,029 +0.08(+1.13%)
Jun 21, 2022 7.272 7.495 7.234 7.370 881,913 +0.24(+3.39%)
Jun 17, 2022 6.713 7.227 6.706 7.128 2,636,140 +0.42(+6.31%)
Jun 16, 2022 7.000 7.000 6.653 6.706 1,150,728 -0.42(-5.93%)
Jun 15, 2022 7.106 7.253 6.981 7.128 797,904 +0.09(+1.29%)
Jun 14, 2022 7.340 7.340 6.984 7.038 738,569 -0.28(-3.82%)
Jun 13, 2022 7.921 7.929 7.287 7.317 859,455 -0.75(-9.27%)
Jun 10, 2022 8.103 8.208 7.994 8.065 421,062 -0.14(-1.75%)
Jun 09, 2022 8.239 8.408 8.201 8.208 796,983 -0.05(-0.64%)
Jun 08, 2022 8.337 8.397 8.201 8.261 420,974 -0.13(-1.53%)
Jun 07, 2022 8.246 8.420 8.223 8.390 660,297 +0.11(+1.28%)
Jun 06, 2022 8.352 8.412 8.276 8.284 398,479 -0.01(-0.09%)
Jun 03, 2022 8.306 8.359 8.261 8.291 380,476 -0.06(-0.72%)
Jun 02, 2022 8.314 8.374 8.269 8.352 369,445 +0.01(+0.09%)
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.