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 )

4.415 -0.055 (-1.23%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 24, 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 (%)
Feb 28, 2022 8.306 8.510 8.205 8.473 602,563 +0.11(+1.26%)
Feb 25, 2022 8.231 8.458 8.306 8.367 609,760 -0.21(-2.46%)
Feb 24, 2022 8.314 8.624 8.163 8.578 547,685 +0.11(+1.25%)
Feb 23, 2022 8.631 8.631 8.390 8.473 567,873 -0.08(-0.88%)
Feb 22, 2022 8.692 8.692 8.458 8.548 718,880 -0.20(-2.25%)
Feb 18, 2022 8.744 0 +0.03(+0.35%)
Feb 17, 2022 8.895 8.907 8.661 8.714 385,360 -0.23(-2.53%)
Feb 16, 2022 8.812 8.948 8.752 8.941 315,779 +0.13(+1.46%)
Feb 15, 2022 8.669 8.820 8.646 8.812 383,201 +0.27(+3.18%)
Feb 14, 2022 8.548 8.620 8.465 8.541 636,182 -0.02(-0.26%)
Feb 11, 2022 8.639 8.737 8.480 8.563 491,730 -0.05(-0.53%)
Feb 10, 2022 8.692 8.880 8.541 8.609 430,639 -0.22(-2.48%)
Feb 09, 2022 8.782 8.895 8.722 8.828 606,196 +0.05(+0.60%)
Feb 08, 2022 8.752 8.888 8.722 8.775 366,582 +0.04(+0.43%)
Feb 07, 2022 8.677 8.797 8.620 8.737 516,535 +0.05(+0.61%)
Feb 04, 2022 8.707 8.729 8.505 8.684 306,008 -0.03(-0.35%)
Feb 03, 2022 8.820 8.699 8.714 265,717 -0.14(-1.62%)
Feb 02, 2022 8.948 8.971 8.752 8.858 333,578 -0.11(-1.26%)
Feb 01, 2022 9.130 9.130 8.963 8.971 384,283 -0.17(-1.82%)
Jan 31, 2022 8.971 9.137 9.137 594,694 +0.12(+1.34%)
Jan 28, 2022 8.880 9.024 8.673 9.016 759,406 +0.14(+1.53%)
Jan 27, 2022 8.895 8.956 8.775 8.880 456,061 +0.08(+0.86%)
Jan 26, 2022 8.948 9.099 8.797 8.805 369,302 -0.05(-0.51%)
Jan 25, 2022 8.669 8.918 8.571 8.850 289,990 +0.11(+1.30%)
Jan 24, 2022 8.684 8.782 8.353 8.737 573,301 -0.05(-0.60%)
Jan 21, 2022 8.911 8.941 8.760 8.790 462,649 -0.13(-1.44%)
Jan 20, 2022 9.039 9.106 8.895 8.918 342,869 -0.11(-1.17%)
Jan 19, 2022 9.107 9.311 8.956 9.024 388,563 -0.06(-0.66%)
Jan 18, 2022 9.198 9.303 9.076 9.084 365,892 -0.11(-1.15%)
Jan 14, 2022 9.190 0 +0.09(+1.00%)
Jan 13, 2022 9.062 9.198 9.062 9.099 233,354 +0.08(+0.84%)
Jan 12, 2022 9.009 9.065 8.918 9.024 274,063 +0.00(+0.00%)
Jan 11, 2022 8.911 9.062 8.873 9.024 231,186 +0.08(+0.84%)
Jan 10, 2022 8.926 8.979 8.884 8.948 307,186 -0.02(-0.17%)
Jan 07, 2022 8.933 9.039 8.835 8.963 367,846 +0.05(+0.59%)
Jan 06, 2022 8.865 8.971 8.846 8.911 484,918 +0.04(+0.43%)
Jan 05, 2022 9.024 9.039 8.843 8.873 659,248 -0.11(-1.18%)
Jan 04, 2022 9.114 9.198 8.979 8.979 347,991 -0.08(-0.92%)
Jan 03, 2022 8.880 9.167 8.880 9.062 377,006 +0.22(+2.48%)
Dec 31, 2021 8.812 8.899 8.752 8.843 611,356 -0.01(-0.09%)
Dec 30, 2021 8.873 9.001 8.828 8.850 483,656 -0.07(-0.76%)
Dec 29, 2021 8.889 8.955 8.770 8.918 492,866 +0.01(+0.08%)
Dec 28, 2021 8.911 9.073 8.900 8.911 290,974 -0.02(-0.25%)
Dec 27, 2021 8.911 8.948 8.763 8.933 394,557 -0.01(-0.17%)
Dec 23, 2021 8.815 8.985 8.792 8.948 344,652 +0.09(+1.00%)
Dec 22, 2021 8.674 8.904 8.674 8.859 456,657 +0.19(+2.22%)
Dec 21, 2021 8.497 8.792 8.497 8.667 993,920 +0.23(+2.72%)
Dec 20, 2021 8.519 8.570 8.186 8.437 933,635 -0.18(-2.06%)
Dec 17, 2021 8.467 8.667 8.364 8.615 1,676,918 +0.16(+1.84%)
Dec 16, 2021 8.645 8.748 8.430 8.460 568,826 -0.10(-1.12%)
Dec 15, 2021 8.504 8.637 8.334 8.556 986,077 +0.03(+0.35%)
Dec 14, 2021 8.674 8.837 8.519 8.526 545,172 -0.11(-1.28%)
Dec 13, 2021 8.755 8.785 8.497 8.637 688,324 -0.17(-1.93%)
Dec 10, 2021 8.955 8.955 8.726 8.807 438,869 -0.07(-0.75%)
Dec 09, 2021 9.081 9.110 8.807 8.874 481,106 -0.25(-2.76%)
Dec 08, 2021 9.066 9.221 9.014 9.125 796,482 +0.08(+0.90%)
Dec 07, 2021 9.110 9.199 8.977 9.044 820,979 -0.01(-0.08%)
Dec 06, 2021 9.059 9.199 8.999 9.051 749,226 +0.13(+1.41%)
Dec 03, 2021 9.103 9.103 8.874 8.926 467,723 -0.18(-2.03%)
Dec 02, 2021 8.881 9.144 8.785 9.110 505,064 +0.27(+3.01%)
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.