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 +0.080 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2020 4.604 4.747 4.545 4.610 1,407,978 -0.04(-0.84%)
Sep 29, 2020 4.929 5.215 4.565 4.649 2,994,668 +0.19(+4.23%)
Sep 28, 2020 3.908 4.558 3.908 4.461 2,903,874 +0.64(+16.67%)
Sep 25, 2020 3.661 3.862 3.661 3.823 1,080,061 +0.12(+3.16%)
Sep 24, 2020 3.719 3.835 3.589 3.706 915,842 +0.00(+0.00%)
Sep 23, 2020 4.051 4.201 3.706 3.706 1,532,607 -0.30(-7.47%)
Sep 22, 2020 4.058 4.155 3.979 4.005 1,176,222 -0.03(-0.81%)
Sep 21, 2020 4.363 4.379 3.992 4.038 1,482,970 -0.41(-9.21%)
Sep 18, 2020 4.396 4.565 4.318 4.448 2,615,492 +0.05(+1.18%)
Sep 17, 2020 4.175 4.415 4.097 4.396 1,546,623 +0.18(+4.16%)
Sep 16, 2020 4.005 4.285 3.934 4.220 1,814,787 +0.20(+4.85%)
Sep 15, 2020 4.031 4.142 3.999 4.025 872,790 -0.01(-0.32%)
Sep 14, 2020 4.071 4.077 3.947 4.038 1,450,484 +0.03(+0.65%)
Sep 11, 2020 4.031 4.038 3.856 4.012 1,164,030 -0.01(-0.16%)
Sep 10, 2020 4.071 4.106 4.005 4.018 1,153,438 -0.08(-1.90%)
Sep 09, 2020 4.168 4.193 4.077 4.097 1,239,577 -0.05(-1.25%)
Sep 08, 2020 4.207 4.253 4.039 4.149 1,446,931 -0.09(-2.15%)
Sep 04, 2020 4.331 4.467 4.103 4.240 1,297,980 -0.03(-0.76%)
Sep 03, 2020 4.292 4.474 4.259 4.272 1,450,339 +0.00(+0.00%)
Sep 02, 2020 4.292 4.357 4.214 4.272 1,014,788 -0.05(-1.05%)
Sep 01, 2020 4.298 4.418 4.253 4.318 892,180 +0.00(+0.00%)
Aug 31, 2020 4.506 4.506 4.305 4.318 1,502,098 -0.22(-4.87%)
Aug 28, 2020 4.552 4.597 4.428 4.539 810,007 +0.06(+1.31%)
Aug 27, 2020 4.370 4.662 4.370 4.480 1,120,487 +0.08(+1.77%)
Aug 26, 2020 4.597 4.610 4.311 4.402 1,753,216 -0.24(-5.18%)
Aug 25, 2020 4.747 4.831 4.532 4.643 707,211 -0.08(-1.65%)
Aug 24, 2020 4.571 4.792 4.448 4.721 1,198,328 +0.21(+4.61%)
Aug 21, 2020 4.597 4.662 4.487 4.513 929,501 -0.10(-2.12%)
Aug 20, 2020 4.604 4.688 4.554 4.610 741,269 -0.05(-1.12%)
Aug 19, 2020 4.610 4.753 4.610 4.662 770,611 +0.02(+0.42%)
Aug 18, 2020 4.721 4.798 4.630 4.643 791,388 -0.14(-2.99%)
Aug 17, 2020 4.825 4.862 4.734 4.786 758,678 -0.09(-1.87%)
Aug 14, 2020 4.688 4.922 4.630 4.877 854,913 +0.18(+3.88%)
Aug 13, 2020 4.701 4.942 4.662 4.695 707,697 -0.07(-1.50%)
Aug 12, 2020 5.111 5.163 4.698 4.766 1,074,040 -0.20(-4.06%)
Aug 11, 2020 5.143 5.319 4.929 4.968 1,626,452 -0.05(-0.91%)
Aug 10, 2020 4.825 5.065 4.799 5.013 1,399,635 +0.29(+6.20%)
Aug 07, 2020 4.519 4.747 4.493 4.721 911,047 +0.16(+3.42%)
Aug 06, 2020 4.584 4.682 4.548 4.565 884,017 -0.02(-0.43%)
Aug 05, 2020 4.480 4.604 4.396 4.584 839,644 +0.15(+3.37%)
Aug 04, 2020 4.337 4.480 4.337 4.435 828,113 +0.03(+0.74%)
Aug 03, 2020 4.415 4.435 4.259 4.402 805,804 -0.01(-0.29%)
Jul 31, 2020 4.422 4.630 4.311 4.415 858,758 -0.05(-1.02%)
Jul 30, 2020 4.318 4.539 4.298 4.461 730,463 +0.01(+0.15%)
Jul 29, 2020 4.435 4.500 4.363 4.454 591,617 -0.02(-0.44%)
Jul 28, 2020 4.324 4.519 4.318 4.474 751,524 +0.16(+3.77%)
Jul 27, 2020 4.370 4.396 4.246 4.311 950,683 -0.06(-1.34%)
Jul 24, 2020 4.383 4.519 4.370 4.370 901,819 -0.12(-2.61%)
Jul 23, 2020 4.487 4.662 4.454 4.487 967,948 -0.08(-1.71%)
Jul 22, 2020 4.279 4.571 4.272 4.565 956,170 +0.21(+4.78%)
Jul 21, 2020 4.201 4.402 4.201 4.357 820,203 +0.15(+3.55%)
Jul 20, 2020 4.227 4.409 4.136 4.207 821,347 -0.14(-3.14%)
Jul 17, 2020 4.318 4.402 4.233 4.344 1,003,935 +0.01(+0.30%)
Jul 16, 2020 4.337 4.474 4.233 4.331 691,815 -0.14(-3.20%)
Jul 15, 2020 4.227 4.552 4.207 4.474 1,251,061 +0.40(+9.90%)
Jul 14, 2020 4.142 4.220 4.031 4.071 845,894 -0.08(-2.03%)
Jul 13, 2020 4.253 4.292 4.097 4.155 1,158,912 -0.08(-1.99%)
Jul 10, 2020 4.031 4.246 3.966 4.240 783,094 +0.17(+4.15%)
Jul 09, 2020 4.201 4.253 3.960 4.071 1,918,178 -0.19(-4.43%)
Jul 08, 2020 4.285 4.331 4.110 4.259 1,913,709 -0.03(-0.61%)
Jul 07, 2020 4.324 4.402 4.201 4.285 1,595,327 -0.17(-3.80%)
Jul 06, 2020 4.480 4.578 4.337 4.454 1,022,448 +0.08(+1.78%)
Jul 02, 2020 4.617 4.698 4.337 4.376 1,404,710 -0.10(-2.32%)
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.