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 )

4.330 -0.110 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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%)
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.