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 )

7.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 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 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.