Skip to main content

Granite Point Mortgage Trust Inc (NY: GPMT )

4.770 +0.050 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.83 10.96 10.80 10.96 831,193 +0.10(+0.94%)
Sep 27, 2018 10.82 10.93 10.79 10.86 394,340 +0.05(+0.42%)
Sep 26, 2018 10.91 10.91 10.78 10.81 690,295 -0.08(-0.73%)
Sep 25, 2018 10.91 10.94 10.86 10.89 498,944 -0.02(-0.21%)
Sep 24, 2018 10.98 10.98 10.88 10.91 530,821 -0.07(-0.62%)
Sep 21, 2018 10.83 10.98 10.80 10.98 1,603,267 +0.18(+1.68%)
Sep 20, 2018 10.74 10.80 10.71 10.80 534,235 +0.06(+0.58%)
Sep 19, 2018 10.82 10.84 10.71 10.74 470,551 -0.08(-0.74%)
Sep 18, 2018 10.92 10.92 10.79 10.82 367,692 -0.10(-0.94%)
Sep 17, 2018 10.95 10.98 10.84 10.92 409,491 -0.03(-0.26%)
Sep 14, 2018 10.95 10.96 10.90 10.95 568,850 +0.00(+0.00%)
Sep 13, 2018 10.87 10.98 10.82 10.95 683,728 +0.11(+1.05%)
Sep 12, 2018 10.84 10.86 10.75 10.83 605,829 -0.03(-0.26%)
Sep 11, 2018 10.82 10.91 10.82 10.86 364,125 -0.05(-0.42%)
Sep 10, 2018 10.82 10.91 10.81 10.91 452,944 +0.10(+0.95%)
Sep 07, 2018 10.96 10.97 10.78 10.80 403,807 -0.16(-1.45%)
Sep 06, 2018 10.96 10.99 10.88 10.96 675,932 +0.01(+0.10%)
Sep 05, 2018 10.88 10.96 10.83 10.95 639,682 +0.10(+0.89%)
Sep 04, 2018 10.88 10.92 10.83 10.86 559,605 -0.02(-0.21%)
Aug 31, 2018 10.88 10.88 10.88 0 +0.03(+0.26%)
Aug 30, 2018 10.82 10.88 10.79 10.85 395,415 +0.02(+0.21%)
Aug 29, 2018 10.80 10.85 10.74 10.83 573,078 +0.05(+0.48%)
Aug 28, 2018 10.77 10.79 10.70 10.78 462,426 +0.01(+0.05%)
Aug 27, 2018 10.70 10.82 10.70 10.77 672,823 +0.09(+0.85%)
Aug 24, 2018 10.69 10.71 10.66 10.68 400,112 +0.00(+0.00%)
Aug 23, 2018 10.69 10.72 10.65 10.68 585,655 -0.03(-0.27%)
Aug 22, 2018 10.80 10.81 10.70 10.71 608,043 -0.10(-0.89%)
Aug 21, 2018 10.69 10.81 10.67 10.80 1,176,680 +0.13(+1.22%)
Aug 20, 2018 10.65 10.71 10.63 10.67 892,834 +0.05(+0.43%)
Aug 17, 2018 10.64 10.70 10.60 10.63 2,415,809 -0.01(-0.05%)
Aug 16, 2018 10.66 10.70 10.60 10.63 844,067 +0.00(+0.00%)
Aug 15, 2018 10.68 10.72 10.61 10.63 633,035 -0.03(-0.32%)
Aug 14, 2018 10.56 10.69 10.55 10.67 851,274 +0.11(+1.02%)
Aug 13, 2018 10.57 10.65 10.53 10.56 1,050,550 +0.01(+0.05%)
Aug 10, 2018 10.64 10.65 10.54 10.55 614,069 -0.09(-0.85%)
Aug 09, 2018 10.61 10.66 10.57 10.64 545,371 +0.05(+0.48%)
Aug 08, 2018 10.68 10.71 10.56 10.59 1,172,412 -0.15(-1.38%)
Aug 07, 2018 10.68 10.96 10.68 10.74 1,188,066 -0.13(-1.20%)
Aug 06, 2018 10.84 10.88 10.80 10.87 1,105,390 +0.03(+0.26%)
Aug 03, 2018 10.82 10.92 10.79 10.84 1,353,064 -0.03(-0.31%)
Aug 02, 2018 10.72 10.90 10.68 10.88 1,365,293 +0.15(+1.38%)
Aug 01, 2018 10.74 10.79 10.66 10.73 1,541,733 -0.07(-0.63%)
Jul 31, 2018 10.71 10.88 10.69 10.80 13,439,362 +0.09(+0.80%)
Jul 30, 2018 10.86 10.94 10.67 10.71 3,188,182 -0.14(-1.26%)
Jul 27, 2018 10.95 10.95 10.81 10.85 4,276,493 +0.31(+2.91%)
Jul 26, 2018 10.53 10.57 10.49 10.54 555,352 +0.04(+0.38%)
Jul 25, 2018 10.49 10.55 10.48 10.50 269,875 -0.01(-0.11%)
Jul 24, 2018 10.51 10.57 10.46 10.51 253,195 +0.01(+0.11%)
Jul 23, 2018 10.53 10.61 10.49 10.50 414,123 -0.07(-0.65%)
Jul 20, 2018 10.56 10.61 10.54 10.57 321,073 +0.00(+0.00%)
Jul 19, 2018 10.51 10.61 10.51 10.57 531,374 +0.03(+0.32%)
Jul 18, 2018 10.53 10.55 10.48 10.54 397,010 +0.01(+0.11%)
Jul 17, 2018 10.58 10.62 10.50 10.53 340,544 -0.02(-0.22%)
Jul 16, 2018 10.61 10.66 10.51 10.55 401,119 -0.07(-0.64%)
Jul 13, 2018 10.60 10.67 10.59 10.62 226,208 +0.02(+0.16%)
Jul 12, 2018 10.70 10.70 10.60 10.60 292,543 -0.10(-0.90%)
Jul 11, 2018 10.67 10.73 10.66 10.70 477,883 +0.00(+0.00%)
Jul 10, 2018 10.68 10.76 10.65 10.70 766,219 +0.05(+0.43%)
Jul 09, 2018 10.55 10.69 10.55 10.65 427,218 +0.09(+0.86%)
Jul 06, 2018 10.46 10.61 10.46 10.56 490,763 +0.10(+0.98%)
Jul 05, 2018 10.42 10.47 10.37 10.46 361,403 +0.08(+0.77%)
Jul 03, 2018 10.38 10.38 10.38 0 +0.02(+0.22%)
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.