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 (%)
Jun 30, 2022 7.299 7.492 7.244 7.415 466,175 -0.02(-0.31%)
Jun 29, 2022 7.604 7.604 7.366 7.438 438,389 -0.16(-2.09%)
Jun 28, 2022 7.642 7.763 7.540 7.597 381,493 +0.02(+0.20%)
Jun 27, 2022 7.672 7.748 7.544 7.582 367,429 -0.05(-0.69%)
Jun 24, 2022 7.476 7.657 7.476 7.634 965,521 +0.20(+2.74%)
Jun 23, 2022 7.446 7.529 7.415 7.431 552,911 -0.02(-0.30%)
Jun 22, 2022 7.287 7.498 7.287 7.453 893,029 +0.08(+1.13%)
Jun 21, 2022 7.272 7.495 7.234 7.370 881,913 +0.24(+3.39%)
Jun 17, 2022 6.713 7.227 6.706 7.128 2,636,140 +0.42(+6.31%)
Jun 16, 2022 7.000 7.000 6.653 6.706 1,150,728 -0.42(-5.93%)
Jun 15, 2022 7.106 7.253 6.981 7.128 797,904 +0.09(+1.29%)
Jun 14, 2022 7.340 7.340 6.984 7.038 738,569 -0.28(-3.82%)
Jun 13, 2022 7.921 7.929 7.287 7.317 859,455 -0.75(-9.27%)
Jun 10, 2022 8.103 8.208 7.994 8.065 421,062 -0.14(-1.75%)
Jun 09, 2022 8.239 8.408 8.201 8.208 796,983 -0.05(-0.64%)
Jun 08, 2022 8.337 8.397 8.201 8.261 420,974 -0.13(-1.53%)
Jun 07, 2022 8.246 8.420 8.223 8.390 660,297 +0.11(+1.28%)
Jun 06, 2022 8.352 8.412 8.276 8.284 398,479 -0.01(-0.09%)
Jun 03, 2022 8.306 8.359 8.261 8.291 380,476 -0.06(-0.72%)
Jun 02, 2022 8.314 8.374 8.269 8.352 369,445 +0.01(+0.09%)
Jun 01, 2022 8.329 8.390 8.152 8.344 592,994 +0.04(+0.45%)
May 31, 2022 8.223 8.314 8.125 8.306 907,616 +0.08(+0.92%)
May 27, 2022 8.155 8.295 8.140 8.231 279,747 +0.11(+1.40%)
May 26, 2022 7.974 8.193 7.974 8.118 417,860 +0.17(+2.09%)
May 25, 2022 7.838 8.027 7.816 7.952 394,509 +0.09(+1.15%)
May 24, 2022 7.702 7.863 7.627 7.861 466,467 +0.14(+1.76%)
May 23, 2022 7.521 7.770 7.468 7.725 494,559 +0.26(+3.54%)
May 20, 2022 7.453 7.495 7.363 7.461 568,348 +0.02(+0.30%)
May 19, 2022 7.476 7.597 7.438 7.438 609,754 -0.10(-1.30%)
May 18, 2022 7.642 7.687 7.476 7.536 535,080 -0.10(-1.29%)
May 17, 2022 7.589 7.687 7.574 7.634 437,810 +0.11(+1.51%)
May 16, 2022 7.544 7.612 7.498 7.521 335,057 -0.08(-0.99%)
May 13, 2022 7.529 7.672 7.476 7.597 348,685 +0.11(+1.51%)
May 12, 2022 7.514 7.514 7.317 7.483 485,050 -0.04(-0.50%)
May 11, 2022 7.506 7.672 7.400 7.521 513,237 +0.05(+0.61%)
May 10, 2022 7.483 7.604 7.351 7.476 450,643 +0.08(+1.12%)
May 09, 2022 7.657 7.657 7.366 7.393 546,499 -0.29(-3.74%)
May 06, 2022 7.778 7.831 7.600 7.680 480,006 -0.08(-1.07%)
May 05, 2022 7.846 7.914 7.684 7.763 421,435 -0.12(-1.53%)
May 04, 2022 7.785 7.899 7.680 7.884 528,423 +0.15(+1.95%)
May 03, 2022 7.332 7.785 7.332 7.733 899,634 +0.40(+5.46%)
May 02, 2022 7.370 7.423 7.193 7.332 659,177 -0.02(-0.21%)
Apr 29, 2022 7.491 7.536 7.295 7.347 514,354 -0.13(-1.72%)
Apr 28, 2022 7.378 7.483 7.287 7.476 382,138 +0.17(+2.27%)
Apr 27, 2022 7.415 7.468 7.295 7.310 544,724 -0.12(-1.63%)
Apr 26, 2022 7.536 7.609 7.431 7.431 575,861 -0.19(-2.48%)
Apr 25, 2022 7.597 7.619 7.438 7.619 650,896 +0.05(+0.70%)
Apr 22, 2022 7.650 7.680 7.514 7.566 622,921 -0.16(-2.05%)
Apr 21, 2022 7.952 7.958 7.706 7.725 227,869 -0.14(-1.73%)
Apr 20, 2022 7.680 7.936 7.657 7.861 397,147 +0.28(+3.69%)
Apr 19, 2022 7.755 7.876 7.514 7.582 726,908 -0.20(-2.52%)
Apr 18, 2022 7.914 7.918 7.740 7.778 288,905 -0.11(-1.34%)
Apr 14, 2022 7.899 7.989 7.801 7.884 361,247 -0.01(-0.10%)
Apr 13, 2022 7.906 8.004 7.874 7.891 384,925 +0.05(+0.67%)
Apr 12, 2022 7.838 7.936 7.808 7.838 325,940 +0.03(+0.39%)
Apr 11, 2022 7.808 7.959 7.793 7.808 312,978 +0.00(+0.00%)
Apr 08, 2022 7.831 7.891 7.725 7.808 280,286 +0.02(+0.29%)
Apr 07, 2022 8.004 8.035 7.680 7.785 699,342 -0.21(-2.64%)
Apr 06, 2022 8.125 8.201 7.967 7.997 560,624 -0.17(-2.04%)
Apr 05, 2022 8.352 8.412 8.125 8.163 477,920 -0.21(-2.52%)
Apr 04, 2022 8.420 8.427 8.193 8.374 283,555 -0.05(-0.54%)
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.