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 )

4.390 +0.060 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Jan 31, 2018 9.371 9.416 9.327 9.376 1,167,828 +0.02(+0.23%)
Jan 30, 2018 9.392 9.414 9.333 9.354 627,495 -0.07(-0.75%)
Jan 29, 2018 9.360 9.469 9.338 9.425 722,973 +0.03(+0.35%)
Jan 26, 2018 9.469 9.512 9.360 9.392 706,180 -0.09(-0.97%)
Jan 25, 2018 9.463 9.517 9.447 9.485 803,150 +0.03(+0.29%)
Jan 24, 2018 9.463 9.526 9.436 9.458 598,684 -0.03(-0.29%)
Jan 23, 2018 9.463 9.517 9.452 9.485 541,698 +0.00(+0.00%)
Jan 22, 2018 9.545 9.561 9.455 9.485 566,085 -0.03(-0.34%)
Jan 19, 2018 9.490 9.523 9.463 9.517 1,199,149 +0.02(+0.17%)
Jan 18, 2018 9.517 9.545 9.501 9.501 735,575 +0.02(+0.23%)
Jan 17, 2018 9.469 9.523 9.452 9.479 555,630 -0.01(-0.11%)
Jan 16, 2018 9.528 9.583 9.517 9.490 1,376,679 -0.04(-0.40%)
Jan 12, 2018 9.528 9.528 9.528 0 -0.02(-0.17%)
Jan 11, 2018 9.512 9.588 9.496 9.545 1,025,205 +0.03(+0.34%)
Jan 10, 2018 9.512 659,774 -0.06(-0.63%)
Jan 09, 2018 9.675 9.675 9.572 9.572 677,188 -0.13(-1.29%)
Jan 08, 2018 9.626 9.708 9.626 9.697 577,015 +0.05(+0.51%)
Jan 05, 2018 9.659 9.686 9.615 9.648 501,763 -0.01(-0.11%)
Jan 04, 2018 9.664 9.702 9.588 9.659 680,822 -0.02(-0.22%)
Jan 03, 2018 9.708 9.731 9.653 9.681 566,109 +0.00(+0.00%)
Jan 02, 2018 9.681 9.744 9.659 9.681 927,330 +0.03(+0.34%)
Dec 29, 2017 9.648 9.648 9.648 0 -0.02(-0.17%)
Dec 28, 2017 9.817 9.827 9.648 9.664 1,052,735 -0.07(-0.73%)
Dec 27, 2017 9.644 9.756 9.644 9.735 1,600,816 +0.07(+0.77%)
Dec 26, 2017 9.666 9.687 9.581 9.660 661,477 +0.01(+0.06%)
Dec 22, 2017 9.698 9.698 9.597 9.655 603,346 -0.04(-0.44%)
Dec 21, 2017 9.682 9.767 9.644 9.698 603,809 +0.05(+0.55%)
Dec 20, 2017 9.602 9.735 9.602 9.644 815,061 +0.06(+0.61%)
Dec 19, 2017 9.719 9.735 9.549 9.586 980,206 -0.09(-0.94%)
Dec 18, 2017 9.613 9.687 9.586 9.676 846,065 +0.09(+0.94%)
Dec 15, 2017 9.501 9.591 9.495 9.586 1,306,718 +0.09(+0.95%)
Dec 14, 2017 9.570 9.463 9.495 1,081,810 +0.00(+0.00%)
Dec 13, 2017 9.463 9.527 9.431 9.495 1,267,473 +0.02(+0.22%)
Dec 12, 2017 9.479 9.565 9.453 9.474 755,202 +0.02(+0.17%)
Dec 11, 2017 9.554 9.565 9.447 9.458 811,810 -0.06(-0.62%)
Dec 08, 2017 9.575 9.599 9.400 9.517 1,341,340 +0.00(+0.00%)
Dec 07, 2017 9.282 9.437 9.282 1,495,170 +0.00(+0.00%)
Dec 06, 2017 9.495 9.565 9.386 9.394 904,534 -0.10(-1.07%)
Dec 05, 2017 9.639 9.644 9.485 9.495 665,178 -0.14(-1.49%)
Dec 04, 2017 9.586 9.666 9.565 9.639 664,395 +0.07(+0.78%)
Dec 01, 2017 9.559 9.586 9.336 9.565 715,271 +0.01(+0.06%)
Nov 30, 2017 9.597 9.666 9.533 9.559 1,342,653 -0.03(-0.28%)
Nov 29, 2017 9.538 9.607 9.469 9.586 678,298 +0.05(+0.50%)
Nov 28, 2017 9.490 9.602 9.469 9.538 962,562 +0.03(+0.28%)
Nov 27, 2017 9.522 9.602 9.485 9.511 759,644 -0.05(-0.50%)
Nov 24, 2017 9.607 9.607 9.495 9.559 281,682 -0.05(-0.50%)
Nov 22, 2017 9.453 9.634 9.431 9.607 815,497 +0.14(+1.52%)
Nov 21, 2017 9.485 9.501 9.415 9.463 1,129,739 +0.02(+0.17%)
Nov 20, 2017 9.591 9.613 9.426 9.447 1,476,330 -0.19(-1.99%)
Nov 17, 2017 9.479 9.692 9.474 9.639 1,782,085 +0.13(+1.40%)
Nov 16, 2017 9.570 9.581 9.485 9.506 1,173,915 -0.02(-0.22%)
Nov 15, 2017 9.426 9.549 9.346 9.527 1,739,468 +0.06(+0.62%)
Nov 14, 2017 9.415 9.479 9.341 9.469 1,907,920 +0.12(+1.25%)
Nov 13, 2017 9.389 9.400 9.288 9.352 1,674,141 -0.12(-1.24%)
Nov 10, 2017 9.479 9.533 9.314 9.469 2,065,512 -0.01(-0.11%)
Nov 09, 2017 9.320 9.479 9.155 9.479 3,012,154 +0.19(+2.01%)
Nov 08, 2017 9.192 9.304 9.064 9.293 4,825,439 -0.06(-0.68%)
Nov 07, 2017 9.453 9.559 9.236 9.357 3,464,198 -0.21(-2.17%)
Nov 06, 2017 9.501 9.565 9.341 9.565 8,763,562 +0.07(+0.73%)
Nov 03, 2017 9.506 9.639 9.482 9.495 2,713,885 +0.04(+0.39%)
Nov 02, 2017 9.916 9.916 9.426 9.458 6,639,574 -0.54(-5.43%)
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.