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 (%)
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%)
Jun 01, 2022 8.189 8.248 8.014 8.204 603,148 +0.04(+0.45%)
May 31, 2022 8.085 8.174 7.988 8.167 923,157 +0.07(+0.92%)
May 27, 2022 8.018 8.156 8.003 8.092 284,537 +0.11(+1.40%)
May 26, 2022 7.840 8.055 7.840 7.981 425,015 +0.16(+2.09%)
May 25, 2022 7.706 7.892 7.684 7.818 401,264 +0.09(+1.15%)
May 24, 2022 7.573 7.731 7.498 7.729 474,454 +0.13(+1.76%)
May 23, 2022 7.395 7.640 7.343 7.595 503,027 +0.26(+3.54%)
May 20, 2022 7.328 7.369 7.239 7.335 578,080 +0.02(+0.30%)
May 19, 2022 7.350 7.469 7.313 7.313 620,195 -0.10(-1.30%)
May 18, 2022 7.513 7.558 7.350 7.409 544,242 -0.10(-1.29%)
May 17, 2022 7.461 7.558 7.447 7.506 445,307 +0.11(+1.51%)
May 16, 2022 7.417 7.484 7.372 7.395 340,795 -0.07(-0.99%)
May 13, 2022 7.402 7.543 7.350 7.469 354,656 +0.11(+1.51%)
May 12, 2022 7.387 7.387 7.194 7.357 493,356 -0.04(-0.50%)
May 11, 2022 7.380 7.543 7.276 7.395 522,026 +0.04(+0.61%)
May 10, 2022 7.357 7.476 7.227 7.350 458,360 +0.08(+1.12%)
May 09, 2022 7.528 7.528 7.242 7.268 555,857 -0.28(-3.74%)
May 06, 2022 7.647 7.699 7.472 7.550 488,226 -0.08(-1.07%)
May 05, 2022 7.714 7.781 7.554 7.632 428,652 -0.12(-1.53%)
May 04, 2022 7.654 7.766 7.550 7.751 537,471 +0.15(+1.95%)
May 03, 2022 7.209 7.654 7.209 7.602 915,039 +0.39(+5.46%)
May 02, 2022 7.246 7.298 7.072 7.209 670,464 -0.01(-0.21%)
Apr 29, 2022 7.365 7.409 7.172 7.224 523,161 -0.13(-1.72%)
Apr 28, 2022 7.253 7.357 7.164 7.350 388,681 +0.16(+2.27%)
Apr 27, 2022 7.291 7.343 7.172 7.187 554,052 -0.12(-1.63%)
Apr 26, 2022 7.409 7.481 7.305 7.305 585,721 -0.19(-2.48%)
Apr 25, 2022 7.469 7.491 7.313 7.491 662,042 +0.05(+0.70%)
Apr 22, 2022 7.521 7.551 7.387 7.439 633,587 -0.16(-2.05%)
Apr 21, 2022 7.818 7.824 7.576 7.595 231,770 -0.13(-1.73%)
Apr 20, 2022 7.550 7.803 7.528 7.729 403,947 +0.27(+3.69%)
Apr 19, 2022 7.625 7.743 7.387 7.454 739,355 -0.19(-2.52%)
Apr 18, 2022 7.781 7.784 7.610 7.647 293,852 -0.10(-1.34%)
Apr 14, 2022 7.766 7.855 7.669 7.751 367,433 -0.01(-0.10%)
Apr 13, 2022 7.773 7.870 7.741 7.758 391,516 +0.05(+0.67%)
Apr 12, 2022 7.706 7.803 7.677 7.706 331,521 +0.03(+0.39%)
Apr 11, 2022 7.677 7.825 7.662 7.677 318,337 +0.00(+0.00%)
Apr 08, 2022 7.699 7.758 7.595 7.677 285,085 +0.02(+0.29%)
Apr 07, 2022 7.870 7.899 7.550 7.654 711,317 -0.21(-2.64%)
Apr 06, 2022 7.988 8.063 7.833 7.862 570,223 -0.16(-2.04%)
Apr 05, 2022 8.211 8.271 7.988 8.026 486,104 -0.21(-2.52%)
Apr 04, 2022 8.278 8.285 8.055 8.233 288,411 -0.04(-0.54%)
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.