Skip to main content

Granite Point Mortgage Trust Inc (NY: GPMT )

7.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 7.680 7.860 7.370 7.430 660,773 -0.19(-2.49%)
Sep 26, 2022 8.060 8.070 7.405 7.620 831,477 -0.48(-5.93%)
Sep 23, 2022 8.400 8.400 8.020 8.100 395,917 -0.38(-4.48%)
Sep 22, 2022 8.690 8.710 8.360 8.480 349,549 -0.22(-2.53%)
Sep 21, 2022 8.680 8.860 8.640 8.700 318,717 +0.12(+1.40%)
Sep 20, 2022 8.710 8.710 8.550 8.580 441,980 -0.19(-2.17%)
Sep 19, 2022 8.550 8.770 8.550 8.770 358,519 +0.16(+1.86%)
Sep 16, 2022 8.560 8.665 8.400 8.610 1,136,213 +0.00(+0.00%)
Sep 15, 2022 9.030 9.030 8.600 8.610 633,661 -0.50(-5.49%)
Sep 14, 2022 8.850 9.115 8.830 9.110 470,721 +0.30(+3.41%)
Sep 13, 2022 9.240 9.280 8.805 8.810 366,959 -0.53(-5.67%)
Sep 12, 2022 9.170 9.360 9.140 9.340 315,765 +0.24(+2.64%)
Sep 09, 2022 8.950 9.120 8.870 9.100 228,056 +0.27(+3.06%)
Sep 08, 2022 8.810 8.920 8.735 8.830 229,195 -0.06(-0.67%)
Sep 07, 2022 8.910 8.975 8.785 8.890 295,955 -0.07(-0.78%)
Sep 06, 2022 9.150 9.185 8.840 8.960 476,684 -0.14(-1.54%)
Sep 02, 2022 9.300 9.320 9.050 9.100 269,776 -0.10(-1.09%)
Sep 01, 2022 9.450 9.475 9.110 9.200 376,147 -0.22(-2.34%)
Aug 31, 2022 9.760 9.780 9.420 9.420 711,274 -0.35(-3.58%)
Aug 30, 2022 9.940 9.940 9.710 9.770 273,173 -0.11(-1.11%)
Aug 29, 2022 9.870 9.930 9.720 9.880 153,247 +0.03(+0.30%)
Aug 26, 2022 10.07 10.09 9.830 9.850 190,556 -0.19(-1.89%)
Aug 25, 2022 9.900 10.13 9.880 10.04 235,594 +0.15(+1.52%)
Aug 24, 2022 9.880 9.930 9.820 9.890 197,558 +0.00(+0.00%)
Aug 23, 2022 9.800 9.960 9.780 9.890 232,177 +0.12(+1.23%)
Aug 22, 2022 10.03 10.06 9.750 9.770 260,144 -0.29(-2.88%)
Aug 19, 2022 10.00 10.08 9.970 10.06 247,501 -0.04(-0.40%)
Aug 18, 2022 9.990 10.13 9.970 10.10 136,330 +0.06(+0.60%)
Aug 17, 2022 10.10 10.10 9.917 10.04 208,961 -0.15(-1.47%)
Aug 16, 2022 10.19 10.28 10.06 10.19 289,237 +0.00(+0.00%)
Aug 15, 2022 10.12 10.20 10.02 10.19 299,816 +0.04(+0.39%)
Aug 12, 2022 10.02 10.16 9.990 10.15 177,661 +0.18(+1.81%)
Aug 11, 2022 10.09 10.09 9.930 9.970 228,832 -0.03(-0.30%)
Aug 10, 2022 10.53 10.59 9.915 10.00 440,712 -0.44(-4.21%)
Aug 09, 2022 10.45 10.50 10.30 10.44 297,209 -0.01(-0.10%)
Aug 08, 2022 10.37 10.55 10.35 10.45 210,802 +0.12(+1.16%)
Aug 05, 2022 10.33 10.39 10.27 10.33 141,233 +0.00(+0.00%)
Aug 04, 2022 10.49 10.49 10.27 10.33 176,141 -0.11(-1.05%)
Aug 03, 2022 10.47 10.59 10.44 10.44 235,834 +0.03(+0.29%)
Aug 02, 2022 10.68 10.68 10.40 10.41 161,764 -0.31(-2.89%)
Aug 01, 2022 10.54 10.79 10.46 10.72 225,246 +0.11(+1.04%)
Jul 29, 2022 10.69 10.82 10.61 10.61 235,256 -0.04(-0.38%)
Jul 28, 2022 10.60 10.74 10.53 10.65 272,403 +0.10(+0.95%)
Jul 27, 2022 10.19 10.57 10.17 10.55 322,113 +0.42(+4.15%)
Jul 26, 2022 9.920 10.16 9.920 10.13 189,533 +0.16(+1.60%)
Jul 25, 2022 9.930 10.03 9.880 9.970 213,200 +0.04(+0.40%)
Jul 22, 2022 9.930 9.990 9.800 9.930 184,926 +0.07(+0.71%)
Jul 21, 2022 9.760 9.890 9.600 9.860 210,845 -0.01(-0.10%)
Jul 20, 2022 9.880 9.950 9.770 9.870 521,428 -0.07(-0.70%)
Jul 19, 2022 9.730 9.985 9.730 9.940 246,612 +0.36(+3.76%)
Jul 18, 2022 9.570 9.651 9.410 9.580 168,837 +0.05(+0.52%)
Jul 15, 2022 9.540 9.585 9.250 9.530 195,270 +0.20(+2.14%)
Jul 14, 2022 9.500 9.500 9.220 9.330 193,461 -0.23(-2.41%)
Jul 13, 2022 9.410 9.620 9.360 9.560 249,044 +0.08(+0.84%)
Jul 12, 2022 9.490 9.650 9.460 9.480 292,479 -0.04(-0.42%)
Jul 11, 2022 9.630 9.680 9.465 9.520 232,451 -0.08(-0.83%)
Jul 08, 2022 9.580 9.670 9.460 9.600 235,176 +0.03(+0.31%)
Jul 07, 2022 9.630 9.795 9.560 9.570 245,186 +0.02(+0.21%)
Jul 06, 2022 9.780 9.820 9.470 9.550 277,029 -0.20(-2.05%)
Jul 05, 2022 9.600 9.760 9.450 9.750 440,015 -0.04(-0.41%)
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.