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 (%)
May 08, 2023 3.595 3.647 3.556 3.569 505,753 -0.02(-0.48%)
May 05, 2023 3.595 3.634 3.543 3.587 689,596 +0.09(+2.48%)
May 04, 2023 3.508 3.543 3.448 3.500 754,927 -0.03(-0.98%)
May 03, 2023 3.560 3.682 3.534 3.534 596,746 -0.05(-1.45%)
May 02, 2023 3.743 3.769 3.530 3.587 843,976 -0.18(-4.84%)
May 01, 2023 3.882 3.899 3.760 3.769 418,303 -0.11(-2.91%)
Apr 28, 2023 3.830 3.921 3.821 3.882 646,811 +0.06(+1.59%)
Apr 27, 2023 3.734 3.838 3.708 3.821 403,598 +0.11(+3.04%)
Apr 26, 2023 3.673 3.804 3.647 3.708 797,744 +0.03(+0.95%)
Apr 25, 2023 3.691 3.734 3.630 3.673 886,872 -0.08(-2.08%)
Apr 24, 2023 3.812 3.821 3.699 3.752 530,273 -0.07(-1.82%)
Apr 21, 2023 3.899 3.899 3.778 3.821 825,546 -0.09(-2.22%)
Apr 20, 2023 3.986 4.003 3.873 3.908 588,177 -0.09(-2.17%)
Apr 19, 2023 3.977 4.081 3.977 3.995 1,005,419 -0.03(-0.65%)
Apr 18, 2023 4.194 4.212 3.995 4.021 819,681 -0.19(-4.54%)
Apr 17, 2023 3.977 4.212 3.947 4.212 1,211,029 +0.22(+5.43%)
Apr 14, 2023 4.029 4.077 3.951 3.995 1,232,566 +0.02(+0.44%)
Apr 13, 2023 4.047 4.064 3.890 3.977 737,809 -0.07(-1.72%)
Apr 12, 2023 4.168 4.173 4.012 4.047 399,177 -0.06(-1.48%)
Apr 11, 2023 4.142 4.151 4.081 4.108 699,368 -0.01(-0.21%)
Apr 10, 2023 4.203 4.246 4.021 4.116 692,577 -0.10(-2.27%)
Apr 06, 2023 4.203 4.299 4.194 4.212 593,457 +0.03(+0.62%)
Apr 05, 2023 4.134 4.225 4.125 4.186 1,097,150 +0.00(+0.00%)
Apr 04, 2023 4.255 4.268 4.151 4.186 502,239 -0.05(-1.23%)
Apr 03, 2023 4.325 4.342 4.194 4.238 737,630 -0.07(-1.61%)
Mar 31, 2023 4.212 4.307 4.207 4.307 972,324 +0.10(+2.48%)
Mar 30, 2023 4.245 4.278 4.161 4.203 1,204,541 +0.02(+0.40%)
Mar 29, 2023 4.178 4.203 4.135 4.186 1,151,432 +0.08(+1.83%)
Mar 28, 2023 4.136 4.182 4.078 4.111 963,038 -0.03(-0.60%)
Mar 27, 2023 4.195 4.228 4.120 4.136 1,065,341 +0.04(+1.02%)
Mar 24, 2023 4.003 4.103 3.970 4.095 1,519,687 +0.05(+1.24%)
Mar 23, 2023 4.128 4.211 4.003 4.045 1,358,894 -0.03(-0.82%)
Mar 22, 2023 4.295 4.303 4.053 4.078 1,198,429 -0.18(-4.31%)
Mar 21, 2023 4.320 4.362 4.261 4.261 1,762,563 +0.04(+0.99%)
Mar 20, 2023 4.145 4.299 4.145 4.220 1,905,904 +0.11(+2.64%)
Mar 17, 2023 4.228 4.270 4.095 4.111 17,375,450 -0.18(-4.09%)
Mar 16, 2023 4.153 4.320 4.070 4.286 1,849,298 +0.08(+1.98%)
Mar 15, 2023 4.128 4.211 4.011 4.203 2,518,749 -0.08(-1.95%)
Mar 14, 2023 4.286 4.432 4.232 4.286 2,337,801 +0.18(+4.26%)
Mar 13, 2023 4.236 4.236 3.995 4.111 2,949,347 -0.22(-5.01%)
Mar 10, 2023 4.428 4.447 4.228 4.328 2,257,315 -0.09(-2.08%)
Mar 09, 2023 4.620 4.628 4.399 4.420 1,667,250 -0.19(-4.16%)
Mar 08, 2023 4.687 4.724 4.482 4.612 1,589,632 -0.07(-1.43%)
Mar 07, 2023 4.812 4.883 4.595 4.678 1,589,839 -0.13(-2.60%)
Mar 06, 2023 4.728 4.862 4.603 4.804 3,047,162 -0.18(-3.52%)
Mar 03, 2023 4.829 5.024 4.816 4.979 675,528 +0.18(+3.65%)
Mar 02, 2023 4.778 4.833 4.737 4.804 469,523 -0.03(-0.52%)
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.