Skip to main content

Granite Point Mortgage Trust Inc (NY: GPMT )

2.980 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.435 7.450 7.176 7.176 933,728 -0.27(-3.58%)
Aug 30, 2022 7.572 7.572 7.397 7.442 358,609 -0.08(-1.11%)
Aug 29, 2022 7.519 7.564 7.404 7.526 201,175 +0.02(+0.30%)
Aug 26, 2022 7.671 7.686 7.488 7.503 250,153 -0.14(-1.89%)
Aug 25, 2022 7.541 7.717 7.526 7.648 309,277 +0.11(+1.52%)
Aug 24, 2022 7.526 7.564 7.480 7.534 259,345 +0.00(+0.00%)
Aug 23, 2022 7.465 7.587 7.450 7.534 304,791 +0.09(+1.23%)
Aug 22, 2022 7.640 7.663 7.427 7.442 341,505 -0.22(-2.88%)
Aug 19, 2022 7.618 7.679 7.595 7.663 324,908 -0.03(-0.40%)
Aug 18, 2022 7.610 7.720 7.595 7.694 178,967 +0.05(+0.60%)
Aug 17, 2022 7.694 7.694 7.554 7.648 274,314 -0.11(-1.47%)
Aug 16, 2022 7.762 7.831 7.663 7.762 379,697 +0.00(+0.00%)
Aug 15, 2022 7.709 7.770 7.629 7.762 393,585 +0.03(+0.39%)
Aug 12, 2022 7.633 7.739 7.610 7.732 233,225 +0.14(+1.81%)
Aug 11, 2022 7.686 7.686 7.564 7.595 300,400 -0.02(-0.30%)
Aug 10, 2022 8.021 8.067 7.553 7.618 578,547 -0.34(-4.21%)
Aug 09, 2022 7.960 7.998 7.846 7.953 390,162 -0.01(-0.10%)
Aug 08, 2022 7.899 8.037 7.884 7.960 276,731 +0.09(+1.16%)
Aug 05, 2022 7.869 7.915 7.823 7.869 185,404 +0.00(+0.00%)
Aug 04, 2022 7.991 7.991 7.823 7.869 231,230 -0.08(-1.05%)
Aug 03, 2022 7.976 8.067 7.949 7.953 309,592 +0.02(+0.29%)
Aug 02, 2022 8.136 8.136 7.922 7.930 212,356 -0.24(-2.89%)
Aug 01, 2022 8.029 8.219 7.964 8.166 295,692 +0.08(+1.04%)
Jul 29, 2022 8.143 8.246 8.082 8.082 308,833 -0.03(-0.38%)
Jul 28, 2022 8.075 8.181 8.021 8.113 357,598 +0.08(+0.95%)
Jul 27, 2022 7.762 8.056 7.747 8.037 422,855 +0.32(+4.15%)
Jul 26, 2022 7.557 7.743 7.557 7.717 248,810 +0.12(+1.60%)
Jul 25, 2022 7.564 7.640 7.526 7.595 279,879 +0.03(+0.40%)
Jul 22, 2022 7.564 7.610 7.465 7.564 242,762 +0.05(+0.71%)
Jul 21, 2022 7.435 7.534 7.313 7.511 276,787 -0.01(-0.10%)
Jul 20, 2022 7.526 7.579 7.442 7.519 684,507 -0.05(-0.70%)
Jul 19, 2022 7.412 7.606 7.412 7.572 323,741 +0.27(+3.76%)
Jul 18, 2022 7.290 7.352 7.168 7.298 221,641 +0.04(+0.52%)
Jul 15, 2022 7.267 7.301 7.046 7.260 256,341 +0.15(+2.14%)
Jul 14, 2022 7.237 7.237 7.023 7.107 253,966 -0.18(-2.41%)
Jul 13, 2022 7.168 7.328 7.130 7.282 326,933 +0.06(+0.84%)
Jul 12, 2022 7.229 7.351 7.206 7.221 383,953 -0.03(-0.42%)
Jul 11, 2022 7.336 7.374 7.210 7.252 305,151 -0.06(-0.83%)
Jul 08, 2022 7.298 7.366 7.206 7.313 308,728 +0.02(+0.31%)
Jul 07, 2022 7.336 7.461 7.282 7.290 321,869 +0.02(+0.21%)
Jul 06, 2022 7.450 7.480 7.214 7.275 363,671 -0.15(-2.05%)
Jul 05, 2022 7.313 7.435 7.199 7.427 577,632 -0.03(-0.41%)
Jul 01, 2022 7.252 7.496 7.237 7.458 334,110 +0.17(+2.30%)
Jun 30, 2022 7.176 7.366 7.122 7.290 474,158 -0.02(-0.31%)
Jun 29, 2022 7.476 7.476 7.242 7.313 445,895 -0.16(-2.09%)
Jun 28, 2022 7.513 7.632 7.413 7.469 388,025 +0.01(+0.20%)
Jun 27, 2022 7.543 7.617 7.417 7.454 373,721 -0.05(-0.69%)
Jun 24, 2022 7.350 7.528 7.350 7.506 982,053 +0.20(+2.74%)
Jun 23, 2022 7.320 7.402 7.291 7.305 562,379 -0.02(-0.30%)
Jun 22, 2022 7.164 7.372 7.164 7.328 908,321 +0.08(+1.13%)
Jun 21, 2022 7.150 7.369 7.112 7.246 897,014 +0.24(+3.39%)
Jun 17, 2022 6.600 7.105 6.593 7.008 2,681,280 +0.42(+6.31%)
Jun 16, 2022 6.882 6.882 6.541 6.593 1,170,433 -0.42(-5.93%)
Jun 15, 2022 6.986 7.131 6.864 7.008 811,567 +0.09(+1.29%)
Jun 14, 2022 7.216 7.216 6.867 6.919 751,216 -0.27(-3.82%)
Jun 13, 2022 7.788 7.795 7.164 7.194 874,171 -0.74(-9.27%)
Jun 10, 2022 7.966 8.070 7.860 7.929 428,272 -0.14(-1.75%)
Jun 09, 2022 8.100 8.267 8.063 8.070 810,630 -0.05(-0.64%)
Jun 08, 2022 8.196 8.256 8.063 8.122 428,183 -0.13(-1.53%)
Jun 07, 2022 8.107 8.278 8.085 8.248 671,604 +0.10(+1.28%)
Jun 06, 2022 8.211 8.271 8.137 8.144 405,302 -0.01(-0.09%)
Jun 03, 2022 8.167 8.219 8.122 8.152 386,991 -0.06(-0.72%)
Jun 02, 2022 8.174 8.233 8.130 8.211 375,771 +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.