Skip to main content

Granite Point Mortgage Trust Inc (NY: GPMT )

4.870 +0.150 (+3.18%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.387 4.478 4.349 4.470 991,324 +0.02(+0.37%)
Dec 29, 2022 4.311 4.495 4.303 4.453 1,020,207 +0.18(+4.30%)
Dec 28, 2022 4.519 4.559 4.250 4.270 1,143,742 -0.27(-6.01%)
Dec 27, 2022 4.607 4.635 4.519 4.543 612,346 -0.06(-1.39%)
Dec 23, 2022 4.615 4.639 4.551 4.607 591,474 -0.02(-0.35%)
Dec 22, 2022 4.671 4.687 4.462 4.623 818,890 -0.06(-1.20%)
Dec 21, 2022 4.687 4.751 4.559 4.679 1,048,759 +0.04(+0.86%)
Dec 20, 2022 4.848 4.872 4.592 4.639 1,076,379 -0.23(-4.78%)
Dec 19, 2022 4.808 4.936 4.783 4.872 1,221,398 +0.07(+1.51%)
Dec 16, 2022 4.896 5.040 4.743 4.799 2,004,758 -0.16(-3.24%)
Dec 15, 2022 5.024 5.068 4.735 4.960 2,694,724 -0.29(-5.50%)
Dec 14, 2022 5.096 5.317 5.056 5.249 1,380,228 +0.13(+2.51%)
Dec 13, 2022 5.377 5.426 5.121 5.121 946,529 -0.14(-2.60%)
Dec 12, 2022 5.321 5.329 5.104 5.257 704,528 -0.06(-1.21%)
Dec 09, 2022 5.241 5.329 5.169 5.321 518,956 +0.03(+0.61%)
Dec 08, 2022 5.249 5.305 5.193 5.289 462,828 +0.07(+1.38%)
Dec 07, 2022 5.193 5.246 5.125 5.217 700,430 +0.02(+0.46%)
Dec 06, 2022 5.281 5.313 5.112 5.193 570,786 -0.10(-1.82%)
Dec 05, 2022 5.257 5.357 5.145 5.289 663,238 +0.02(+0.30%)
Dec 02, 2022 5.169 5.321 5.104 5.273 747,126 +0.02(+0.31%)
Dec 01, 2022 5.185 5.361 5.185 5.257 590,982 +0.11(+2.18%)
Nov 30, 2022 5.064 5.177 4.960 5.145 960,159 +0.08(+1.58%)
Nov 29, 2022 5.080 5.161 5.000 5.064 843,737 +0.02(+0.32%)
Nov 28, 2022 5.056 5.161 5.024 5.048 699,093 -0.06(-1.10%)
Nov 25, 2022 4.920 5.117 4.920 5.104 305,884 +0.19(+3.92%)
Nov 23, 2022 4.840 4.936 4.799 4.912 420,224 +0.08(+1.66%)
Nov 22, 2022 4.727 4.860 4.655 4.832 917,491 +0.11(+2.38%)
Nov 21, 2022 4.759 4.856 4.711 4.719 735,486 -0.10(-2.00%)
Nov 18, 2022 4.631 4.840 4.519 4.816 2,544,756 +0.27(+6.01%)
Nov 17, 2022 4.583 4.631 4.370 4.543 1,201,352 -0.11(-2.41%)
Nov 16, 2022 4.976 4.992 4.643 4.655 1,243,698 -0.35(-7.05%)
Nov 15, 2022 5.297 5.353 4.976 5.008 794,052 -0.18(-3.41%)
Nov 14, 2022 5.265 5.361 5.036 5.185 1,015,758 -0.11(-2.12%)
Nov 11, 2022 5.129 5.385 5.096 5.297 1,204,438 +0.22(+4.27%)
Nov 10, 2022 5.112 5.225 4.896 5.080 1,961,052 +0.10(+2.10%)
Nov 09, 2022 6.027 6.027 4.968 4.976 1,721,361 -0.83(-14.36%)
Nov 08, 2022 5.907 5.995 5.670 5.811 914,776 -0.05(-0.82%)
Nov 07, 2022 6.140 6.144 5.771 5.859 730,028 -0.22(-3.57%)
Nov 04, 2022 6.011 6.096 5.907 6.076 559,658 +0.18(+3.13%)
Nov 03, 2022 5.979 6.011 5.787 5.891 454,837 -0.20(-3.29%)
Nov 02, 2022 6.365 6.052 6.092 1,151,081 -0.27(-4.29%)
Nov 01, 2022 6.413 6.413 6.264 6.365 518,763 +0.06(+0.89%)
Oct 31, 2022 6.324 6.335 6.220 6.308 656,206 -0.06(-0.88%)
Oct 28, 2022 6.116 6.413 6.108 6.365 612,643 +0.27(+4.48%)
Oct 27, 2022 6.019 6.172 6.011 6.092 433,722 +0.14(+2.43%)
Oct 26, 2022 5.827 6.003 5.779 5.947 640,077 +0.18(+3.06%)
Oct 25, 2022 5.377 5.795 5.345 5.771 658,543 +0.39(+7.31%)
Oct 24, 2022 5.337 5.434 5.241 5.377 431,001 +0.06(+1.21%)
Oct 21, 2022 5.313 5.345 5.201 5.313 441,508 +0.06(+1.22%)
Oct 20, 2022 5.329 5.373 5.185 5.249 519,574 -0.07(-1.36%)
Oct 19, 2022 5.353 5.401 5.229 5.321 616,230 -0.10(-1.92%)
Oct 18, 2022 5.586 5.682 5.353 5.426 895,065 -0.05(-0.88%)
Oct 17, 2022 5.426 5.570 5.337 5.474 968,578 +0.21(+3.96%)
Oct 14, 2022 5.409 5.538 5.201 5.265 846,587 -0.12(-2.24%)
Oct 13, 2022 5.024 5.401 4.976 5.385 765,665 +0.19(+3.71%)
Oct 12, 2022 5.209 5.273 5.056 5.193 547,270 -0.03(-0.61%)
Oct 11, 2022 4.896 5.241 4.799 5.225 1,178,497 +0.35(+7.07%)
Oct 10, 2022 5.008 5.145 4.856 4.880 665,426 -0.13(-2.56%)
Oct 07, 2022 5.024 5.096 4.920 5.008 1,154,440 -0.05(-0.95%)
Oct 06, 2022 5.273 5.297 5.032 5.056 1,398,264 -0.25(-4.69%)
Oct 05, 2022 5.594 5.658 5.146 5.305 895,413 -0.35(-6.11%)
Oct 04, 2022 5.345 5.674 5.345 5.650 1,332,472 +0.39(+7.48%)
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.