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 )

4.390 +0.060 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2017 9.648 9.648 9.648 0 -0.02(-0.17%)
Dec 28, 2017 9.817 9.827 9.648 9.664 1,052,735 -0.07(-0.73%)
Dec 27, 2017 9.644 9.756 9.644 9.735 1,600,816 +0.07(+0.77%)
Dec 26, 2017 9.666 9.687 9.581 9.660 661,477 +0.01(+0.06%)
Dec 22, 2017 9.698 9.698 9.597 9.655 603,346 -0.04(-0.44%)
Dec 21, 2017 9.682 9.767 9.644 9.698 603,809 +0.05(+0.55%)
Dec 20, 2017 9.602 9.735 9.602 9.644 815,061 +0.06(+0.61%)
Dec 19, 2017 9.719 9.735 9.549 9.586 980,206 -0.09(-0.94%)
Dec 18, 2017 9.613 9.687 9.586 9.676 846,065 +0.09(+0.94%)
Dec 15, 2017 9.501 9.591 9.495 9.586 1,306,718 +0.09(+0.95%)
Dec 14, 2017 9.570 9.463 9.495 1,081,810 +0.00(+0.00%)
Dec 13, 2017 9.463 9.527 9.431 9.495 1,267,473 +0.02(+0.22%)
Dec 12, 2017 9.479 9.565 9.453 9.474 755,202 +0.02(+0.17%)
Dec 11, 2017 9.554 9.565 9.447 9.458 811,810 -0.06(-0.62%)
Dec 08, 2017 9.575 9.599 9.400 9.517 1,341,340 +0.00(+0.00%)
Dec 07, 2017 9.282 9.437 9.282 1,495,170 +0.00(+0.00%)
Dec 06, 2017 9.495 9.565 9.386 9.394 904,534 -0.10(-1.07%)
Dec 05, 2017 9.639 9.644 9.485 9.495 665,178 -0.14(-1.49%)
Dec 04, 2017 9.586 9.666 9.565 9.639 664,395 +0.07(+0.78%)
Dec 01, 2017 9.559 9.586 9.336 9.565 715,271 +0.01(+0.06%)
Nov 30, 2017 9.597 9.666 9.533 9.559 1,342,653 -0.03(-0.28%)
Nov 29, 2017 9.538 9.607 9.469 9.586 678,298 +0.05(+0.50%)
Nov 28, 2017 9.490 9.602 9.469 9.538 962,562 +0.03(+0.28%)
Nov 27, 2017 9.522 9.602 9.485 9.511 759,644 -0.05(-0.50%)
Nov 24, 2017 9.607 9.607 9.495 9.559 281,682 -0.05(-0.50%)
Nov 22, 2017 9.453 9.634 9.431 9.607 815,497 +0.14(+1.52%)
Nov 21, 2017 9.485 9.501 9.415 9.463 1,129,739 +0.02(+0.17%)
Nov 20, 2017 9.591 9.613 9.426 9.447 1,476,330 -0.19(-1.99%)
Nov 17, 2017 9.479 9.692 9.474 9.639 1,782,085 +0.13(+1.40%)
Nov 16, 2017 9.570 9.581 9.485 9.506 1,173,915 -0.02(-0.22%)
Nov 15, 2017 9.426 9.549 9.346 9.527 1,739,468 +0.06(+0.62%)
Nov 14, 2017 9.415 9.479 9.341 9.469 1,907,920 +0.12(+1.25%)
Nov 13, 2017 9.389 9.400 9.288 9.352 1,674,141 -0.12(-1.24%)
Nov 10, 2017 9.479 9.533 9.314 9.469 2,065,512 -0.01(-0.11%)
Nov 09, 2017 9.320 9.479 9.155 9.479 3,012,154 +0.19(+2.01%)
Nov 08, 2017 9.192 9.304 9.064 9.293 4,825,439 -0.06(-0.68%)
Nov 07, 2017 9.453 9.559 9.236 9.357 3,464,198 -0.21(-2.17%)
Nov 06, 2017 9.501 9.565 9.341 9.565 8,763,562 +0.07(+0.73%)
Nov 03, 2017 9.506 9.639 9.482 9.495 2,713,885 +0.04(+0.39%)
Nov 02, 2017 9.916 9.916 9.426 9.458 6,639,574 -0.54(-5.43%)
Nov 01, 2017 9.905 10.08 9.863 10.00 713,444 +0.12(+1.24%)
Oct 31, 2017 9.905 10.01 9.863 9.879 1,087,447 +0.01(+0.05%)
Oct 30, 2017 9.831 9.951 9.826 9.873 678,043 +0.00(+0.00%)
Oct 27, 2017 9.714 9.927 9.692 9.873 807,165 +0.22(+2.26%)
Oct 26, 2017 9.714 9.826 9.639 9.655 455,656 -0.08(-0.82%)
Oct 25, 2017 9.772 9.810 9.618 9.735 726,656 -0.05(-0.54%)
Oct 24, 2017 9.778 9.826 9.762 9.788 485,841 +0.04(+0.44%)
Oct 23, 2017 9.794 9.834 9.730 9.746 321,845 -0.05(-0.54%)
Oct 20, 2017 9.863 10.00 9.799 9.799 813,596 +0.00(+0.00%)
Oct 19, 2017 9.964 9.991 9.783 9.799 529,185 -0.15(-1.55%)
Oct 18, 2017 10.11 10.13 9.953 9.953 388,177 -0.15(-1.48%)
Oct 17, 2017 10.11 10.12 10.07 10.10 128,307 +0.01(+0.05%)
Oct 16, 2017 10.08 10.12 10.07 10.10 125,531 +0.03(+0.32%)
Oct 13, 2017 10.11 10.12 10.07 10.07 81,928 -0.03(-0.26%)
Oct 12, 2017 10.13 10.13 10.07 10.09 121,406 -0.01(-0.11%)
Oct 11, 2017 10.08 10.12 10.06 10.10 144,632 +0.02(+0.16%)
Oct 10, 2017 10.09 10.15 10.09 10.09 131,127 +0.02(+0.21%)
Oct 09, 2017 10.12 10.15 10.07 10.07 83,684 -0.02(-0.21%)
Oct 06, 2017 10.13 10.17 10.09 10.09 101,960 -0.07(-0.73%)
Oct 05, 2017 10.18 10.18 10.14 10.16 99,008 +0.01(+0.05%)
Oct 04, 2017 10.17 10.18 10.13 10.16 288,444 +0.00(+0.00%)
Oct 03, 2017 10.07 10.16 10.03 10.16 298,103 +0.07(+0.74%)
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.