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 )

2.840 -0.150 (-5.02%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 20, 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 (%)
Apr 29, 2022 7.365 7.409 7.172 7.224 523,161 -0.13(-1.72%)
Apr 28, 2022 7.253 7.357 7.164 7.350 388,681 +0.16(+2.27%)
Apr 27, 2022 7.291 7.343 7.172 7.187 554,052 -0.12(-1.63%)
Apr 26, 2022 7.409 7.481 7.305 7.305 585,721 -0.19(-2.48%)
Apr 25, 2022 7.469 7.491 7.313 7.491 662,042 +0.05(+0.70%)
Apr 22, 2022 7.521 7.551 7.387 7.439 633,587 -0.16(-2.05%)
Apr 21, 2022 7.818 7.824 7.576 7.595 231,770 -0.13(-1.73%)
Apr 20, 2022 7.550 7.803 7.528 7.729 403,947 +0.27(+3.69%)
Apr 19, 2022 7.625 7.743 7.387 7.454 739,355 -0.19(-2.52%)
Apr 18, 2022 7.781 7.784 7.610 7.647 293,852 -0.10(-1.34%)
Apr 14, 2022 7.766 7.855 7.669 7.751 367,433 -0.01(-0.10%)
Apr 13, 2022 7.773 7.870 7.741 7.758 391,516 +0.05(+0.67%)
Apr 12, 2022 7.706 7.803 7.677 7.706 331,521 +0.03(+0.39%)
Apr 11, 2022 7.677 7.825 7.662 7.677 318,337 +0.00(+0.00%)
Apr 08, 2022 7.699 7.758 7.595 7.677 285,085 +0.02(+0.29%)
Apr 07, 2022 7.870 7.899 7.550 7.654 711,317 -0.21(-2.64%)
Apr 06, 2022 7.988 8.063 7.833 7.862 570,223 -0.16(-2.04%)
Apr 05, 2022 8.211 8.271 7.988 8.026 486,104 -0.21(-2.52%)
Apr 04, 2022 8.278 8.285 8.055 8.233 288,411 -0.04(-0.54%)
Apr 01, 2022 8.256 8.315 8.226 8.278 319,610 +0.02(+0.27%)
Mar 31, 2022 8.219 8.300 8.182 8.256 493,231 +0.06(+0.72%)
Mar 30, 2022 8.305 8.342 8.182 8.196 415,856 -0.10(-1.22%)
Mar 29, 2022 8.240 8.400 8.233 8.298 535,251 +0.18(+2.24%)
Mar 28, 2022 8.196 8.233 8.102 8.116 346,964 -0.08(-0.97%)
Mar 25, 2022 8.124 8.204 8.102 8.196 251,455 +0.09(+1.16%)
Mar 24, 2022 7.957 8.109 7.891 8.102 300,693 +0.12(+1.45%)
Mar 23, 2022 8.153 8.154 7.958 7.986 291,517 -0.17(-2.05%)
Mar 22, 2022 8.146 8.276 8.124 8.153 360,825 +0.05(+0.63%)
Mar 21, 2022 8.044 8.131 8.007 8.102 876,845 +0.07(+0.90%)
Mar 18, 2022 8.000 8.084 7.924 8.029 762,865 +0.04(+0.45%)
Mar 17, 2022 7.928 8.037 7.928 7.993 178,687 +0.01(+0.09%)
Mar 16, 2022 7.913 8.022 7.870 7.986 305,193 +0.14(+1.76%)
Mar 15, 2022 7.884 7.928 7.753 7.848 335,769 +0.01(+0.09%)
Mar 14, 2022 8.015 8.077 7.801 7.841 317,101 -0.15(-1.82%)
Mar 11, 2022 7.884 8.008 7.819 7.986 255,090 +0.11(+1.38%)
Mar 10, 2022 7.797 7.877 7.753 7.877 262,415 -0.05(-0.64%)
Mar 09, 2022 7.928 8.029 7.870 7.928 280,414 +0.11(+1.39%)
Mar 08, 2022 7.753 7.935 7.753 7.819 355,257 +0.07(+0.84%)
Mar 07, 2022 8.080 8.080 7.746 7.753 699,533 -0.32(-3.96%)
Mar 04, 2022 8.000 8.080 7.913 8.073 360,814 -0.01(-0.09%)
Mar 03, 2022 8.037 8.091 7.950 8.080 293,314 +0.05(+0.63%)
Mar 02, 2022 7.870 8.048 7.870 8.029 328,056 +0.12(+1.56%)
Mar 01, 2022 8.102 8.116 7.790 7.906 672,780 -0.24(-2.94%)
Feb 28, 2022 7.986 8.182 7.888 8.146 626,760 +0.10(+1.26%)
Feb 25, 2022 7.913 8.131 7.986 8.044 634,246 -0.20(-2.46%)
Feb 24, 2022 7.993 8.291 7.848 8.247 569,678 +0.10(+1.25%)
Feb 23, 2022 8.298 8.298 8.066 8.146 590,676 -0.07(-0.88%)
Feb 22, 2022 8.356 8.356 8.131 8.218 747,747 -0.19(-2.25%)
Feb 18, 2022 8.407 0 +0.03(+0.35%)
Feb 17, 2022 8.552 8.563 8.327 8.378 400,834 -0.22(-2.53%)
Feb 16, 2022 8.472 8.603 8.414 8.596 328,459 +0.12(+1.46%)
Feb 15, 2022 8.334 8.479 8.312 8.472 398,589 +0.26(+3.18%)
Feb 14, 2022 8.218 8.287 8.138 8.211 661,729 -0.02(-0.26%)
Feb 11, 2022 8.305 8.400 8.153 8.233 511,476 -0.04(-0.53%)
Feb 10, 2022 8.356 8.538 8.211 8.276 447,932 -0.21(-2.48%)
Feb 09, 2022 8.443 8.552 8.385 8.487 630,538 +0.05(+0.60%)
Feb 08, 2022 8.414 8.545 8.385 8.436 381,302 +0.04(+0.43%)
Feb 07, 2022 8.342 8.458 8.287 8.400 537,277 +0.05(+0.61%)
Feb 04, 2022 8.371 8.392 8.177 8.349 318,296 -0.03(-0.35%)
Feb 03, 2022 8.479 8.363 8.378 276,388 -0.14(-1.62%)
Feb 02, 2022 8.603 8.625 8.414 8.516 346,973 -0.11(-1.26%)
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.