Skip to main content

Granite Point Mortgage Trust Inc (NY: GPMT )

4.770 +0.050 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.359 8.442 8.322 8.397 484,927 -0.13(-1.51%)
Mar 30, 2022 8.639 8.677 8.510 8.525 399,802 -0.11(-1.22%)
Mar 29, 2022 8.571 8.737 8.563 8.631 514,587 +0.19(+2.24%)
Mar 28, 2022 8.525 8.563 8.427 8.442 333,569 -0.08(-0.97%)
Mar 25, 2022 8.450 8.533 8.427 8.525 241,747 +0.10(+1.16%)
Mar 24, 2022 8.276 8.435 8.208 8.427 289,084 +0.12(+1.45%)
Mar 23, 2022 8.480 8.481 8.277 8.306 280,263 -0.17(-2.05%)
Mar 22, 2022 8.473 8.609 8.450 8.480 346,895 +0.05(+0.63%)
Mar 21, 2022 8.367 8.458 8.328 8.427 842,994 +0.08(+0.90%)
Mar 18, 2022 8.322 8.408 8.242 8.352 733,414 +0.04(+0.45%)
Mar 17, 2022 8.246 8.359 8.246 8.314 171,789 +0.01(+0.09%)
Mar 16, 2022 8.231 8.344 8.186 8.306 293,411 +0.14(+1.76%)
Mar 15, 2022 8.201 8.246 8.065 8.163 322,807 +0.01(+0.09%)
Mar 14, 2022 8.337 8.401 8.114 8.155 304,859 -0.15(-1.82%)
Mar 11, 2022 8.201 8.329 8.133 8.306 245,242 +0.11(+1.38%)
Mar 10, 2022 8.110 8.193 8.065 8.193 252,284 -0.05(-0.64%)
Mar 09, 2022 8.246 8.352 8.186 8.246 269,588 +0.11(+1.39%)
Mar 08, 2022 8.065 8.254 8.065 8.133 341,542 +0.07(+0.84%)
Mar 07, 2022 8.405 8.405 8.057 8.065 672,527 -0.33(-3.96%)
Mar 04, 2022 8.322 8.405 8.231 8.397 346,884 -0.01(-0.09%)
Mar 03, 2022 8.359 8.416 8.269 8.405 281,990 +0.05(+0.63%)
Mar 02, 2022 8.186 8.371 8.186 8.352 315,391 +0.13(+1.56%)
Mar 01, 2022 8.427 8.442 8.103 8.223 646,807 -0.25(-2.94%)
Feb 28, 2022 8.306 8.510 8.205 8.473 602,563 +0.11(+1.26%)
Feb 25, 2022 8.231 8.458 8.306 8.367 609,760 -0.21(-2.46%)
Feb 24, 2022 8.314 8.624 8.163 8.578 547,685 +0.11(+1.25%)
Feb 23, 2022 8.631 8.631 8.390 8.473 567,873 -0.08(-0.88%)
Feb 22, 2022 8.692 8.692 8.458 8.548 718,880 -0.20(-2.25%)
Feb 18, 2022 8.744 0 +0.03(+0.35%)
Feb 17, 2022 8.895 8.907 8.661 8.714 385,360 -0.23(-2.53%)
Feb 16, 2022 8.812 8.948 8.752 8.941 315,779 +0.13(+1.46%)
Feb 15, 2022 8.669 8.820 8.646 8.812 383,201 +0.27(+3.18%)
Feb 14, 2022 8.548 8.620 8.465 8.541 636,182 -0.02(-0.26%)
Feb 11, 2022 8.639 8.737 8.480 8.563 491,730 -0.05(-0.53%)
Feb 10, 2022 8.692 8.880 8.541 8.609 430,639 -0.22(-2.48%)
Feb 09, 2022 8.782 8.895 8.722 8.828 606,196 +0.05(+0.60%)
Feb 08, 2022 8.752 8.888 8.722 8.775 366,582 +0.04(+0.43%)
Feb 07, 2022 8.677 8.797 8.620 8.737 516,535 +0.05(+0.61%)
Feb 04, 2022 8.707 8.729 8.505 8.684 306,008 -0.03(-0.35%)
Feb 03, 2022 8.820 8.699 8.714 265,717 -0.14(-1.62%)
Feb 02, 2022 8.948 8.971 8.752 8.858 333,578 -0.11(-1.26%)
Feb 01, 2022 9.130 9.130 8.963 8.971 384,283 -0.17(-1.82%)
Jan 31, 2022 8.971 9.137 9.137 594,694 +0.12(+1.34%)
Jan 28, 2022 8.880 9.024 8.673 9.016 759,406 +0.14(+1.53%)
Jan 27, 2022 8.895 8.956 8.775 8.880 456,061 +0.08(+0.86%)
Jan 26, 2022 8.948 9.099 8.797 8.805 369,302 -0.05(-0.51%)
Jan 25, 2022 8.669 8.918 8.571 8.850 289,990 +0.11(+1.30%)
Jan 24, 2022 8.684 8.782 8.353 8.737 573,301 -0.05(-0.60%)
Jan 21, 2022 8.911 8.941 8.760 8.790 462,649 -0.13(-1.44%)
Jan 20, 2022 9.039 9.106 8.895 8.918 342,869 -0.11(-1.17%)
Jan 19, 2022 9.107 9.311 8.956 9.024 388,563 -0.06(-0.66%)
Jan 18, 2022 9.198 9.303 9.076 9.084 365,892 -0.11(-1.15%)
Jan 14, 2022 9.190 0 +0.09(+1.00%)
Jan 13, 2022 9.062 9.198 9.062 9.099 233,354 +0.08(+0.84%)
Jan 12, 2022 9.009 9.065 8.918 9.024 274,063 +0.00(+0.00%)
Jan 11, 2022 8.911 9.062 8.873 9.024 231,186 +0.08(+0.84%)
Jan 10, 2022 8.926 8.979 8.884 8.948 307,186 -0.02(-0.17%)
Jan 07, 2022 8.933 9.039 8.835 8.963 367,846 +0.05(+0.59%)
Jan 06, 2022 8.865 8.971 8.846 8.911 484,918 +0.04(+0.43%)
Jan 05, 2022 9.024 9.039 8.843 8.873 659,248 -0.11(-1.18%)
Jan 04, 2022 9.114 9.198 8.979 8.979 347,991 -0.08(-0.92%)
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.