Skip to main content

Granite Point Mortgage Trust Inc (NY: GPMT )

4.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 8.223 8.314 8.125 8.306 907,616 +0.08(+0.92%)
May 27, 2022 8.155 8.295 8.140 8.231 279,747 +0.11(+1.40%)
May 26, 2022 7.974 8.193 7.974 8.118 417,860 +0.17(+2.09%)
May 25, 2022 7.838 8.027 7.816 7.952 394,509 +0.09(+1.15%)
May 24, 2022 7.702 7.863 7.627 7.861 466,467 +0.14(+1.76%)
May 23, 2022 7.521 7.770 7.468 7.725 494,559 +0.26(+3.54%)
May 20, 2022 7.453 7.495 7.363 7.461 568,348 +0.02(+0.30%)
May 19, 2022 7.476 7.597 7.438 7.438 609,754 -0.10(-1.30%)
May 18, 2022 7.642 7.687 7.476 7.536 535,080 -0.10(-1.29%)
May 17, 2022 7.589 7.687 7.574 7.634 437,810 +0.11(+1.51%)
May 16, 2022 7.544 7.612 7.498 7.521 335,057 -0.08(-0.99%)
May 13, 2022 7.529 7.672 7.476 7.597 348,685 +0.11(+1.51%)
May 12, 2022 7.514 7.514 7.317 7.483 485,050 -0.04(-0.50%)
May 11, 2022 7.506 7.672 7.400 7.521 513,237 +0.05(+0.61%)
May 10, 2022 7.483 7.604 7.351 7.476 450,643 +0.08(+1.12%)
May 09, 2022 7.657 7.657 7.366 7.393 546,499 -0.29(-3.74%)
May 06, 2022 7.778 7.831 7.600 7.680 480,006 -0.08(-1.07%)
May 05, 2022 7.846 7.914 7.684 7.763 421,435 -0.12(-1.53%)
May 04, 2022 7.785 7.899 7.680 7.884 528,423 +0.15(+1.95%)
May 03, 2022 7.332 7.785 7.332 7.733 899,634 +0.40(+5.46%)
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.