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 )

2.840 -0.150 (-5.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Sep 29, 2017 9.548 9.641 9.548 9.590 226,701 -0.01(-0.05%)
Sep 28, 2017 9.549 9.620 9.513 9.595 353,281 +0.07(+0.70%)
Sep 27, 2017 9.568 9.573 9.518 9.528 220,570 -0.02(-0.21%)
Sep 26, 2017 9.518 9.606 9.513 9.548 160,447 +0.01(+0.11%)
Sep 25, 2017 9.573 9.578 9.538 9.538 133,849 -0.04(-0.37%)
Sep 22, 2017 9.563 9.584 9.543 9.573 265,268 -0.01(-0.05%)
Sep 21, 2017 9.498 9.599 9.498 9.578 244,381 +0.12(+1.22%)
Sep 20, 2017 9.407 9.528 9.392 9.463 407,900 +0.05(+0.53%)
Sep 19, 2017 9.553 9.573 9.332 9.412 685,425 -0.13(-1.32%)
Sep 18, 2017 9.533 9.599 9.508 9.538 432,681 +0.04(+0.37%)
Sep 15, 2017 9.614 9.659 9.503 9.503 2,631,416 -0.11(-1.15%)
Sep 14, 2017 9.684 9.709 9.599 9.614 253,617 -0.07(-0.73%)
Sep 13, 2017 9.669 9.714 9.669 9.684 405,967 +0.01(+0.05%)
Sep 12, 2017 9.619 9.684 9.619 9.679 186,013 +0.04(+0.42%)
Sep 11, 2017 9.614 9.664 9.614 9.639 233,196 +0.06(+0.58%)
Sep 08, 2017 9.609 9.659 9.564 9.584 208,093 -0.05(-0.47%)
Sep 07, 2017 9.609 9.664 9.599 9.629 138,323 -0.03(-0.26%)
Sep 06, 2017 9.684 9.692 9.604 9.654 238,147 -0.03(-0.31%)
Sep 05, 2017 9.659 9.684 9.628 9.684 339,099 +0.03(+0.26%)
Sep 01, 2017 9.639 9.669 9.624 9.659 182,661 +0.03(+0.26%)
Aug 31, 2017 9.639 9.659 9.614 9.634 166,213 -0.01(-0.05%)
Aug 30, 2017 9.600 9.643 9.523 9.639 218,869 +0.06(+0.63%)
Aug 29, 2017 9.664 9.664 9.568 9.578 116,957 -0.08(-0.78%)
Aug 28, 2017 9.644 9.684 9.624 9.654 126,337 -0.01(-0.05%)
Aug 25, 2017 9.619 9.664 9.599 9.659 106,157 +0.03(+0.26%)
Aug 24, 2017 9.629 9.654 9.578 9.634 146,184 +0.05(+0.47%)
Aug 23, 2017 9.634 9.634 9.589 9.589 142,280 -0.03(-0.26%)
Aug 22, 2017 9.589 9.684 9.578 9.614 153,609 +0.00(+0.00%)
Aug 21, 2017 9.624 9.624 9.599 9.614 117,543 +0.02(+0.16%)
Aug 18, 2017 9.664 9.689 9.578 9.599 501,826 -0.06(-0.57%)
Aug 17, 2017 9.639 9.714 9.619 9.654 148,751 -0.02(-0.16%)
Aug 16, 2017 9.614 9.669 9.594 9.669 119,413 +0.08(+0.79%)
Aug 15, 2017 9.679 9.714 9.578 9.594 412,009 -0.02(-0.21%)
Aug 14, 2017 9.714 9.714 9.609 9.614 298,603 -0.09(-0.93%)
Aug 11, 2017 9.689 9.704 9.563 9.704 107,963 +0.07(+0.73%)
Aug 10, 2017 9.563 9.664 9.548 9.634 248,784 +0.09(+0.95%)
Aug 09, 2017 9.639 9.674 9.518 9.543 293,529 -0.11(-1.10%)
Aug 08, 2017 9.689 9.714 9.644 9.649 231,255 -0.04(-0.42%)
Aug 07, 2017 9.714 9.714 9.654 9.689 227,404 -0.03(-0.26%)
Aug 04, 2017 9.609 9.714 9.594 9.714 186,644 +0.06(+0.63%)
Aug 03, 2017 9.634 9.689 9.568 9.654 262,987 -0.03(-0.26%)
Aug 02, 2017 9.478 9.684 9.473 9.679 316,995 +0.17(+1.75%)
Aug 01, 2017 9.458 9.533 9.458 9.513 109,447 +0.03(+0.27%)
Jul 31, 2017 9.473 9.538 9.473 9.488 156,102 +0.03(+0.27%)
Jul 28, 2017 9.453 9.506 9.438 9.463 242,013 +0.01(+0.11%)
Jul 27, 2017 9.498 9.533 9.448 9.453 311,162 -0.05(-0.48%)
Jul 26, 2017 9.563 9.563 9.498 9.498 369,628 -0.05(-0.47%)
Jul 25, 2017 9.563 9.591 9.498 9.543 709,607 -0.04(-0.42%)
Jul 24, 2017 9.679 9.679 9.553 9.584 689,217 +0.02(+0.21%)
Jul 21, 2017 9.553 9.679 9.543 9.563 562,469 -0.03(-0.26%)
Jul 20, 2017 9.634 9.669 9.584 9.589 290,648 +0.00(+0.00%)
Jul 19, 2017 9.568 9.624 9.538 9.589 854,020 +0.03(+0.26%)
Jul 18, 2017 9.563 9.679 9.548 9.563 717,020 -0.04(-0.37%)
Jul 17, 2017 9.664 9.684 9.584 9.599 395,545 -0.07(-0.68%)
Jul 14, 2017 9.614 9.693 9.614 9.664 222,513 +0.04(+0.37%)
Jul 13, 2017 9.694 9.694 9.594 9.629 177,058 +0.03(+0.31%)
Jul 12, 2017 9.599 9.639 9.568 9.599 154,036 +0.03(+0.32%)
Jul 11, 2017 9.584 9.614 9.558 9.568 202,153 +0.01(+0.05%)
Jul 10, 2017 9.513 9.623 9.513 9.563 306,228 +0.03(+0.26%)
Jul 07, 2017 9.523 9.584 9.513 9.538 209,760 +0.01(+0.05%)
Jul 06, 2017 9.518 9.563 9.493 9.533 164,788 -0.08(-0.84%)
Jul 05, 2017 9.518 9.669 9.518 9.614 513,051 +0.09(+0.90%)
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.