Skip to main content

Granite Point Mortgage Trust Inc (NY: GPMT )

9.880 +0.030 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 9.870 9.925 9.750 9.880 429,180 +0.03(+0.30%)
May 19, 2022 9.900 10.06 9.850 9.850 460,447 -0.13(-1.30%)
May 18, 2022 10.12 10.18 9.900 9.980 404,058 -0.13(-1.29%)
May 17, 2022 10.05 10.18 10.03 10.11 330,606 +0.15(+1.51%)
May 16, 2022 9.990 10.08 9.930 9.960 253,014 -0.10(-0.99%)
May 13, 2022 9.970 10.16 9.900 10.06 263,305 +0.15(+1.51%)
May 12, 2022 9.950 9.950 9.690 9.910 366,279 -0.05(-0.50%)
May 11, 2022 9.940 10.16 9.830 9.960 387,564 +0.06(+0.61%)
May 10, 2022 9.910 10.07 9.735 9.900 340,297 +0.11(+1.12%)
May 09, 2022 10.14 10.14 9.755 9.790 412,681 -0.38(-3.74%)
May 06, 2022 10.30 10.37 10.06 10.17 362,470 -0.11(-1.07%)
May 05, 2022 10.39 10.48 10.18 10.28 318,241 -0.16(-1.53%)
May 04, 2022 10.31 10.46 10.17 10.44 399,031 +0.20(+1.95%)
May 03, 2022 9.710 10.31 9.710 10.24 679,346 +0.53(+5.46%)
May 02, 2022 9.760 9.830 9.525 9.710 497,768 -0.02(-0.21%)
Apr 29, 2022 9.920 9.980 9.660 9.730 388,407 -0.17(-1.72%)
Apr 28, 2022 9.770 9.910 9.650 9.900 288,566 +0.22(+2.27%)
Apr 27, 2022 9.820 9.890 9.660 9.680 411,341 -0.16(-1.63%)
Apr 26, 2022 9.980 10.08 9.840 9.840 434,853 -0.25(-2.48%)
Apr 25, 2022 10.06 10.09 9.850 10.09 491,515 +0.07(+0.70%)
Apr 22, 2022 10.13 10.17 9.950 10.02 470,390 -0.21(-2.05%)
Apr 21, 2022 10.53 10.54 10.21 10.23 172,072 -0.18(-1.73%)
Apr 20, 2022 10.17 10.51 10.14 10.41 299,900 +0.37(+3.69%)
Apr 19, 2022 10.27 10.43 9.950 10.04 548,914 -0.26(-2.52%)
Apr 18, 2022 10.48 10.48 10.25 10.30 218,163 -0.14(-1.34%)
Apr 14, 2022 10.46 10.58 10.33 10.44 272,791 -0.01(-0.10%)
Apr 13, 2022 10.47 10.60 10.43 10.45 290,671 +0.07(+0.67%)
Apr 12, 2022 10.38 10.51 10.34 10.38 246,129 +0.04(+0.39%)
Apr 11, 2022 10.34 10.54 10.32 10.34 236,341 +0.00(+0.00%)
Apr 08, 2022 10.37 10.45 10.23 10.34 211,654 +0.03(+0.29%)
Apr 07, 2022 10.60 10.64 10.17 10.31 528,098 -0.28(-2.64%)
Apr 06, 2022 10.76 10.86 10.55 10.59 423,347 -0.22(-2.04%)
Apr 05, 2022 11.06 11.14 10.76 10.81 360,895 -0.28(-2.52%)
Apr 04, 2022 11.15 11.16 10.85 11.09 214,123 -0.06(-0.54%)
Apr 01, 2022 11.12 11.20 11.08 11.15 237,286 +0.03(+0.27%)
Mar 31, 2022 11.07 11.18 11.02 11.12 366,186 -0.17(-1.51%)
Mar 30, 2022 11.44 11.49 11.27 11.29 301,905 -0.14(-1.22%)
Mar 29, 2022 11.35 11.57 11.34 11.43 388,583 +0.25(+2.24%)
Mar 28, 2022 11.29 11.34 11.16 11.18 251,890 -0.11(-0.97%)
Mar 25, 2022 11.19 11.30 11.16 11.29 182,552 +0.13(+1.16%)
Mar 24, 2022 10.96 11.17 10.87 11.16 218,298 +0.16(+1.45%)
Mar 23, 2022 11.23 11.23 10.96 11.00 211,637 -0.23(-2.05%)
Mar 22, 2022 11.22 11.40 11.19 11.23 261,953 +0.07(+0.63%)
Mar 21, 2022 11.08 11.20 11.03 11.16 636,575 +0.10(+0.90%)
Mar 18, 2022 11.02 11.13 10.91 11.06 553,827 +0.05(+0.45%)
Mar 17, 2022 10.92 11.07 10.92 11.01 129,724 +0.01(+0.09%)
Mar 16, 2022 10.90 11.05 10.84 11.00 221,565 +0.19(+1.76%)
Mar 15, 2022 10.86 10.92 10.68 10.81 243,763 +0.01(+0.09%)
Mar 14, 2022 11.04 11.12 10.74 10.80 230,210 -0.20(-1.82%)
Mar 11, 2022 10.86 11.03 10.77 11.00 185,191 +0.15(+1.38%)
Mar 10, 2022 10.74 10.85 10.68 10.85 190,509 -0.07(-0.64%)
Mar 09, 2022 10.92 11.06 10.84 10.92 203,576 +0.15(+1.39%)
Mar 08, 2022 10.68 10.93 10.68 10.77 257,911 +0.09(+0.84%)
Mar 07, 2022 11.13 11.13 10.67 10.68 507,849 -0.44(-3.96%)
Mar 04, 2022 11.02 11.13 10.90 11.12 261,945 -0.01(-0.09%)
Mar 03, 2022 11.07 11.14 10.95 11.13 212,941 +0.07(+0.63%)
Mar 02, 2022 10.84 11.09 10.84 11.06 238,163 +0.17(+1.56%)
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.