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 )

2.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
May 28, 2021 9.777 9.873 9.674 9.866 505,667 +0.10(+1.05%)
May 27, 2021 9.832 9.921 9.763 9.763 503,668 +0.03(+0.35%)
May 26, 2021 9.653 9.777 9.640 9.729 451,220 +0.08(+0.85%)
May 25, 2021 9.907 10.08 9.626 9.646 765,802 -0.08(-0.85%)
May 24, 2021 9.612 9.763 9.578 9.729 516,111 +0.12(+1.29%)
May 21, 2021 9.694 9.749 9.547 9.605 470,563 -0.01(-0.07%)
May 20, 2021 9.530 9.667 9.455 9.612 542,958 +0.09(+0.94%)
May 19, 2021 9.296 9.557 9.242 9.523 538,266 +0.12(+1.24%)
May 18, 2021 9.571 9.667 9.399 9.406 635,732 -0.04(-0.44%)
May 17, 2021 9.276 9.447 9.132 9.447 527,912 +0.12(+1.32%)
May 14, 2021 9.290 9.420 9.139 9.324 1,003,991 +0.56(+6.34%)
May 13, 2021 8.487 8.816 8.487 8.768 541,685 +0.33(+3.90%)
May 12, 2021 8.652 8.706 8.384 8.439 668,402 -0.18(-2.07%)
May 11, 2021 8.638 8.686 8.480 8.617 856,393 -0.20(-2.26%)
May 10, 2021 9.173 9.207 8.816 8.816 711,910 -0.27(-3.02%)
May 07, 2021 9.008 9.235 8.926 9.091 684,303 +0.16(+1.77%)
May 06, 2021 8.953 8.953 8.734 8.933 426,624 -0.01(-0.08%)
May 05, 2021 9.036 9.087 8.878 8.940 501,138 -0.04(-0.46%)
May 04, 2021 9.036 9.159 8.857 8.981 428,007 -0.08(-0.83%)
May 03, 2021 9.104 9.180 9.043 9.056 617,757 -0.03(-0.30%)
Apr 30, 2021 9.015 9.118 8.583 9.084 587,388 +0.01(+0.15%)
Apr 29, 2021 9.221 9.283 9.036 9.070 349,809 -0.06(-0.68%)
Apr 28, 2021 9.043 9.173 9.029 9.132 372,340 +0.03(+0.30%)
Apr 27, 2021 8.919 9.118 8.919 9.104 514,310 +0.18(+2.00%)
Apr 26, 2021 8.905 9.063 8.885 8.926 565,016 +0.08(+0.85%)
Apr 23, 2021 8.665 8.912 8.610 8.851 601,526 +0.20(+2.30%)
Apr 22, 2021 8.658 8.816 8.639 8.652 372,809 +0.01(+0.08%)
Apr 21, 2021 8.514 8.768 8.405 8.645 516,690 +0.11(+1.29%)
Apr 20, 2021 8.542 8.583 8.350 8.535 684,002 -0.04(-0.48%)
Apr 19, 2021 8.789 8.837 8.514 8.576 543,112 -0.21(-2.42%)
Apr 16, 2021 8.871 9.001 8.713 8.789 678,484 -0.03(-0.31%)
Apr 15, 2021 8.844 8.844 8.686 8.816 569,003 +0.06(+0.71%)
Apr 14, 2021 8.734 8.871 8.707 8.754 333,716 +0.02(+0.24%)
Apr 13, 2021 8.597 8.796 8.507 8.734 483,840 +0.03(+0.39%)
Apr 12, 2021 8.583 8.748 8.542 8.700 456,107 +0.12(+1.44%)
Apr 09, 2021 8.576 8.624 8.453 8.576 385,227 +0.05(+0.56%)
Apr 08, 2021 8.384 8.556 8.302 8.528 484,387 +0.16(+1.97%)
Apr 07, 2021 8.384 8.453 8.302 8.363 413,037 -0.06(-0.73%)
Apr 06, 2021 8.350 8.507 8.322 8.425 500,367 +0.06(+0.74%)
Apr 05, 2021 8.384 8.432 8.215 8.363 540,289 +0.01(+0.16%)
Apr 01, 2021 8.363 8.405 8.206 8.350 537,977 +0.14(+1.67%)
Mar 31, 2021 8.453 8.535 8.212 8.212 1,196,105 -0.25(-3.00%)
Mar 30, 2021 8.332 8.567 8.332 8.466 761,441 +0.13(+1.53%)
Mar 29, 2021 8.379 8.520 8.305 8.339 631,062 -0.03(-0.40%)
Mar 26, 2021 8.392 8.426 8.251 8.372 502,777 +0.09(+1.14%)
Mar 25, 2021 7.969 8.372 7.821 8.278 742,154 +0.22(+2.75%)
Mar 24, 2021 8.231 8.540 8.036 8.056 575,299 -0.10(-1.24%)
Mar 23, 2021 8.339 8.446 8.117 8.157 659,278 -0.24(-2.80%)
Mar 22, 2021 8.513 8.534 8.244 8.392 928,629 -0.15(-1.73%)
Mar 19, 2021 8.009 8.540 7.942 8.540 2,060,779 +0.50(+6.28%)
Mar 18, 2021 8.191 8.278 7.989 8.036 536,367 -0.21(-2.53%)
Mar 17, 2021 8.090 8.298 8.070 8.244 477,958 +0.13(+1.66%)
Mar 16, 2021 8.204 8.251 8.063 8.110 489,069 -0.08(-0.99%)
Mar 15, 2021 8.170 8.204 8.002 8.191 602,832 +0.07(+0.91%)
Mar 12, 2021 8.090 8.332 8.090 8.117 558,394 +0.02(+0.25%)
Mar 11, 2021 8.130 8.258 7.996 8.096 559,518 +0.00(+0.00%)
Mar 10, 2021 7.996 8.231 7.937 8.096 889,604 +0.16(+2.03%)
Mar 09, 2021 8.056 8.056 7.854 7.935 592,317 +0.01(+0.08%)
Mar 08, 2021 7.747 8.029 7.713 7.928 803,949 +0.20(+2.52%)
Mar 05, 2021 7.868 8.056 7.431 7.733 1,047,788 +0.08(+1.05%)
Mar 04, 2021 7.619 7.767 7.444 7.653 767,288 -0.04(-0.52%)
Mar 03, 2021 7.727 7.895 7.606 7.693 577,178 +0.03(+0.35%)
Mar 02, 2021 7.646 7.794 7.498 7.666 391,537 +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.