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 )

4.390 +0.060 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2018 9.260 9.312 9.243 9.254 250,520 +0.01(+0.06%)
Apr 27, 2018 9.343 9.343 9.238 9.249 277,973 -0.08(-0.83%)
Apr 26, 2018 9.243 9.377 9.227 9.327 482,192 +0.09(+1.02%)
Apr 25, 2018 9.221 9.293 9.165 9.232 405,133 +0.00(+0.00%)
Apr 24, 2018 9.232 9.354 9.227 9.232 377,063 -0.01(-0.06%)
Apr 23, 2018 9.160 9.265 9.149 9.238 223,411 +0.07(+0.79%)
Apr 20, 2018 9.232 9.299 9.165 9.165 405,665 -0.08(-0.90%)
Apr 19, 2018 9.288 9.360 9.238 9.249 314,462 -0.03(-0.36%)
Apr 18, 2018 9.427 9.427 9.271 9.282 293,442 -0.06(-0.65%)
Apr 17, 2018 9.438 9.438 9.310 9.343 516,864 -0.08(-0.88%)
Apr 16, 2018 9.288 9.438 9.288 9.427 489,136 +0.16(+1.68%)
Apr 13, 2018 9.449 9.449 9.265 9.271 546,331 -0.14(-1.48%)
Apr 12, 2018 9.427 9.427 9.366 9.410 454,564 +0.03(+0.36%)
Apr 11, 2018 9.527 9.557 9.349 9.377 294,598 -0.11(-1.17%)
Apr 10, 2018 9.560 9.560 9.477 9.488 410,497 +0.01(+0.06%)
Apr 09, 2018 9.360 9.516 9.360 9.482 1,165,651 +0.11(+1.13%)
Apr 06, 2018 9.393 9.466 9.366 9.377 424,876 -0.02(-0.24%)
Apr 05, 2018 9.316 9.416 9.265 9.399 356,263 +0.10(+1.08%)
Apr 04, 2018 9.332 9.366 9.299 9.299 498,651 -0.05(-0.54%)
Apr 03, 2018 9.254 9.366 9.243 9.349 499,816 +0.10(+1.08%)
Apr 02, 2018 9.199 9.282 9.176 9.249 629,121 +0.05(+0.54%)
Mar 29, 2018 9.199 9.199 9.199 0 -0.10(-1.08%)
Mar 28, 2018 9.343 9.371 9.243 9.299 654,976 -0.05(-0.54%)
Mar 27, 2018 9.441 9.479 9.311 9.349 665,331 +0.02(+0.17%)
Mar 26, 2018 9.398 9.409 9.284 9.333 425,458 -0.01(-0.06%)
Mar 23, 2018 9.403 9.501 9.338 9.338 610,259 -0.07(-0.75%)
Mar 22, 2018 9.447 9.566 9.409 9.409 523,186 -0.09(-0.92%)
Mar 21, 2018 9.392 9.550 9.374 9.496 361,638 +0.07(+0.75%)
Mar 20, 2018 9.371 9.452 9.329 9.425 285,923 +0.04(+0.41%)
Mar 19, 2018 9.420 9.265 9.387 233,550 +0.09(+0.99%)
Mar 16, 2018 9.311 9.392 9.251 9.294 434,813 -0.02(-0.23%)
Mar 15, 2018 9.371 9.371 9.246 9.316 618,555 -0.05(-0.58%)
Mar 14, 2018 9.354 9.420 9.333 9.371 373,808 +0.04(+0.41%)
Mar 13, 2018 9.485 9.485 9.294 9.333 494,877 -0.15(-1.61%)
Mar 12, 2018 9.398 9.517 9.371 9.485 408,788 +0.08(+0.81%)
Mar 09, 2018 9.273 9.409 9.191 9.409 339,693 +0.18(+2.00%)
Mar 08, 2018 9.262 9.315 9.197 9.224 386,834 -0.04(-0.47%)
Mar 07, 2018 9.327 9.240 9.267 233,532 -0.04(-0.41%)
Mar 06, 2018 9.273 9.354 9.148 9.305 380,163 +0.04(+0.47%)
Mar 05, 2018 9.126 9.305 9.126 9.262 390,579 +0.11(+1.25%)
Mar 02, 2018 9.061 9.202 9.053 9.148 655,826 +0.03(+0.36%)
Mar 01, 2018 9.137 9.164 9.028 9.115 662,396 -0.05(-0.53%)
Feb 28, 2018 9.349 9.365 9.110 9.164 855,743 -0.17(-1.86%)
Feb 27, 2018 9.517 9.572 9.316 9.338 1,535,977 -0.16(-1.72%)
Feb 26, 2018 9.414 9.534 9.387 9.501 902,068 +0.05(+0.58%)
Feb 23, 2018 9.365 9.463 9.349 9.447 414,545 +0.11(+1.16%)
Feb 22, 2018 9.126 9.390 9.126 9.338 688,524 +0.22(+2.39%)
Feb 21, 2018 9.235 9.338 9.120 9.120 781,782 -0.10(-1.06%)
Feb 20, 2018 9.387 9.436 9.218 9.218 681,739 -0.21(-2.19%)
Feb 16, 2018 9.425 9.425 9.425 0 +0.04(+0.46%)
Feb 15, 2018 9.218 9.382 9.218 9.382 446,243 +0.18(+2.01%)
Feb 14, 2018 9.153 9.273 9.148 9.197 324,797 +0.01(+0.12%)
Feb 13, 2018 9.240 9.186 306,270 +0.08(+0.90%)
Feb 12, 2018 8.946 9.120 8.906 9.104 635,628 +0.17(+1.89%)
Feb 09, 2018 8.930 8.990 8.783 8.936 1,088,333 +0.03(+0.31%)
Feb 08, 2018 9.137 9.169 8.903 8.908 1,041,250 -0.23(-2.50%)
Feb 07, 2018 9.191 9.251 9.115 9.137 935,803 -0.07(-0.71%)
Feb 06, 2018 9.001 9.207 8.968 9.202 806,004 +0.07(+0.77%)
Feb 05, 2018 9.164 9.191 9.050 9.131 841,105 -0.05(-0.59%)
Feb 02, 2018 9.294 9.349 9.169 9.186 568,461 -0.13(-1.34%)
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.