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 (%)
Sep 29, 2023 4.553 4.614 4.515 4.581 522,096 +0.08(+1.67%)
Sep 28, 2023 4.416 4.569 4.375 4.506 1,182,379 +0.11(+2.46%)
Sep 27, 2023 4.506 4.524 4.344 4.398 651,167 -0.05(-1.01%)
Sep 26, 2023 4.560 4.587 4.443 4.443 630,736 -0.14(-3.14%)
Sep 25, 2023 4.659 4.623 4.569 4.587 524,628 -0.09(-1.93%)
Sep 22, 2023 4.659 4.709 4.605 4.677 353,265 +0.06(+1.37%)
Sep 21, 2023 4.785 4.812 4.605 4.614 542,481 -0.20(-4.12%)
Sep 20, 2023 4.812 4.911 4.794 4.812 325,288 +0.01(+0.19%)
Sep 19, 2023 4.839 4.920 4.803 4.803 261,909 -0.04(-0.74%)
Sep 18, 2023 4.875 4.875 4.803 4.839 379,950 -0.02(-0.37%)
Sep 15, 2023 4.812 4.875 4.790 4.857 876,792 +0.04(+0.75%)
Sep 14, 2023 4.794 4.862 4.794 4.821 301,960 +0.06(+1.33%)
Sep 13, 2023 4.857 4.862 4.754 4.758 313,550 -0.08(-1.68%)
Sep 12, 2023 4.830 4.902 4.830 4.839 316,648 -0.02(-0.37%)
Sep 11, 2023 4.866 4.902 4.839 4.857 237,867 +0.03(+0.56%)
Sep 08, 2023 4.794 4.857 4.776 4.830 454,146 +0.03(+0.56%)
Sep 07, 2023 4.740 4.817 4.722 4.803 517,302 +0.04(+0.76%)
Sep 06, 2023 4.839 4.839 4.731 4.767 294,037 -0.08(-1.67%)
Sep 05, 2023 4.812 4.875 4.812 4.848 298,444 +0.00(+0.00%)
Sep 01, 2023 4.866 4.902 4.812 4.848 241,254 +0.04(+0.75%)
Aug 31, 2023 4.830 4.893 4.812 4.812 264,049 +0.02(+0.38%)
Aug 30, 2023 4.776 4.821 4.749 4.794 557,372 +0.00(+0.00%)
Aug 29, 2023 4.758 4.812 4.718 4.794 327,326 +0.05(+0.95%)
Aug 28, 2023 4.614 4.758 4.609 4.749 268,820 +0.14(+3.13%)
Aug 25, 2023 4.605 4.673 4.542 4.605 253,305 +0.03(+0.59%)
Aug 24, 2023 4.578 4.650 4.497 4.578 301,623 -0.05(-0.97%)
Aug 23, 2023 4.488 4.632 4.461 4.623 284,718 +0.14(+3.22%)
Aug 22, 2023 4.605 4.632 4.447 4.479 603,691 -0.09(-1.97%)
Aug 21, 2023 4.515 4.569 4.488 4.569 437,079 +0.06(+1.40%)
Aug 18, 2023 4.443 4.641 4.427 4.506 777,785 +0.00(+0.00%)
Aug 17, 2023 4.587 4.632 4.479 4.506 488,250 -0.08(-1.77%)
Aug 16, 2023 4.596 4.669 4.587 4.587 364,945 -0.02(-0.39%)
Aug 15, 2023 4.803 4.803 4.587 4.605 723,651 -0.23(-4.66%)
Aug 14, 2023 4.875 4.911 4.794 4.830 484,558 -0.06(-1.29%)
Aug 11, 2023 4.956 5.020 4.821 4.893 693,808 -0.07(-1.45%)
Aug 10, 2023 5.011 5.083 4.956 4.965 618,312 -0.05(-1.08%)
Aug 09, 2023 5.137 5.237 5.020 5.020 594,062 -0.14(-2.62%)
Aug 08, 2023 5.011 5.263 4.893 5.155 852,274 +0.08(+1.60%)
Aug 07, 2023 5.137 5.137 5.038 5.074 265,710 -0.04(-0.71%)
Aug 04, 2023 5.101 5.164 5.074 5.110 330,827 +0.03(+0.53%)
Aug 03, 2023 5.056 5.083 4.936 5.083 384,065 +0.03(+0.53%)
Aug 02, 2023 5.002 5.101 4.970 5.056 360,083 +0.01(+0.18%)
Aug 01, 2023 5.164 5.164 4.980 5.047 510,825 -0.12(-2.27%)
Jul 31, 2023 5.308 5.308 5.096 5.164 746,797 -0.14(-2.55%)
Jul 28, 2023 5.218 5.308 5.182 5.299 423,143 +0.12(+2.26%)
Jul 27, 2023 5.290 5.326 5.155 5.182 432,113 -0.08(-1.54%)
Jul 26, 2023 5.128 5.301 5.128 5.263 556,781 +0.09(+1.74%)
Jul 25, 2023 5.128 5.200 5.087 5.173 800,620 +0.05(+0.88%)
Jul 24, 2023 5.029 5.128 5.002 5.128 532,513 +0.10(+1.97%)
Jul 21, 2023 5.137 5.137 4.997 5.029 427,720 -0.06(-1.24%)
Jul 20, 2023 5.146 5.177 5.047 5.092 396,176 -0.11(-2.08%)
Jul 19, 2023 5.092 5.204 5.092 5.200 534,118 +0.13(+2.49%)
Jul 18, 2023 5.056 5.137 5.029 5.074 540,967 +0.04(+0.72%)
Jul 17, 2023 5.056 5.069 4.970 5.038 611,982 +0.02(+0.36%)
Jul 14, 2023 5.101 5.101 4.983 5.020 427,611 -0.08(-1.59%)
Jul 13, 2023 5.110 5.168 5.069 5.101 613,323 +0.06(+1.25%)
Jul 12, 2023 4.965 5.092 4.956 5.038 783,072 +0.15(+3.14%)
Jul 11, 2023 4.839 4.884 4.799 4.884 1,017,533 +0.08(+1.69%)
Jul 10, 2023 4.704 4.803 4.659 4.803 736,181 +0.09(+1.91%)
Jul 07, 2023 4.632 4.794 4.623 4.713 821,709 +0.09(+1.95%)
Jul 06, 2023 4.632 4.632 4.497 4.623 611,849 -0.06(-1.35%)
Jul 05, 2023 4.731 4.776 4.667 4.686 461,019 -0.06(-1.33%)
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.