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 )

9.880 +0.030 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
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.