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 )

4.440 -0.030 (-0.67%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Oct 03, 2022 5.257 5.345 5.000 5.257 1,047,636 +0.09(+1.71%)
Sep 30, 2022 5.618 5.694 5.169 5.169 1,011,780 -0.43(-7.60%)
Sep 29, 2022 5.710 5.710 5.160 5.594 1,660,841 -0.16(-2.83%)
Sep 28, 2022 5.811 5.877 5.710 5.757 609,662 +0.00(+0.00%)
Sep 27, 2022 5.950 6.090 5.710 5.757 852,830 -0.15(-2.49%)
Sep 26, 2022 6.245 6.253 5.737 5.904 1,073,150 -0.37(-5.93%)
Sep 23, 2022 6.508 6.508 6.214 6.276 510,992 -0.29(-4.48%)
Sep 22, 2022 6.733 6.749 6.477 6.570 451,147 -0.17(-2.53%)
Sep 21, 2022 6.725 6.865 6.694 6.741 411,353 +0.09(+1.40%)
Sep 20, 2022 6.749 6.749 6.625 6.648 570,443 -0.15(-2.17%)
Sep 19, 2022 6.625 6.795 6.625 6.795 462,724 +0.12(+1.86%)
Sep 16, 2022 6.632 6.714 6.508 6.671 1,466,459 +0.00(+0.00%)
Sep 15, 2022 6.996 6.996 6.663 6.671 817,837 -0.39(-5.49%)
Sep 14, 2022 6.857 7.062 6.841 7.058 607,538 +0.23(+3.41%)
Sep 13, 2022 7.159 7.190 6.822 6.826 473,617 -0.41(-5.67%)
Sep 12, 2022 7.105 7.252 7.082 7.237 407,543 +0.19(+2.64%)
Sep 09, 2022 6.934 7.066 6.872 7.051 294,341 +0.21(+3.06%)
Sep 08, 2022 6.826 6.911 6.768 6.841 295,811 -0.05(-0.67%)
Sep 07, 2022 6.903 6.954 6.807 6.888 381,975 -0.05(-0.78%)
Sep 06, 2022 7.089 7.117 6.849 6.942 615,234 -0.11(-1.54%)
Sep 02, 2022 7.206 7.221 7.012 7.051 348,187 -0.08(-1.09%)
Sep 01, 2022 7.322 7.341 7.058 7.128 485,476 -0.17(-2.34%)
Aug 31, 2022 7.562 7.578 7.299 7.299 918,009 -0.27(-3.58%)
Aug 30, 2022 7.702 7.702 7.523 7.570 352,572 -0.09(-1.11%)
Aug 29, 2022 7.647 7.694 7.531 7.655 197,789 +0.02(+0.30%)
Aug 26, 2022 7.802 7.818 7.616 7.632 245,942 -0.15(-1.89%)
Aug 25, 2022 7.671 7.849 7.655 7.779 304,070 +0.12(+1.52%)
Aug 24, 2022 7.655 7.694 7.609 7.663 254,979 +0.00(+0.00%)
Aug 23, 2022 7.593 7.717 7.578 7.663 299,660 +0.09(+1.23%)
Aug 22, 2022 7.771 7.794 7.554 7.570 335,756 -0.22(-2.88%)
Aug 19, 2022 7.748 7.810 7.725 7.794 319,438 -0.03(-0.40%)
Aug 18, 2022 7.740 7.853 7.725 7.825 175,955 +0.05(+0.60%)
Aug 17, 2022 7.825 7.825 7.684 7.779 269,696 -0.12(-1.47%)
Aug 16, 2022 7.895 7.965 7.794 7.895 373,305 +0.00(+0.00%)
Aug 15, 2022 7.841 7.903 7.760 7.895 386,959 +0.03(+0.39%)
Aug 12, 2022 7.763 7.872 7.740 7.864 229,299 +0.14(+1.81%)
Aug 11, 2022 7.818 7.818 7.694 7.725 295,343 -0.02(-0.30%)
Aug 10, 2022 8.159 8.205 7.682 7.748 568,807 -0.34(-4.21%)
Aug 09, 2022 8.097 8.135 7.980 8.089 383,594 -0.01(-0.10%)
Aug 08, 2022 8.035 8.174 8.019 8.097 272,072 +0.09(+1.16%)
Aug 05, 2022 8.004 8.050 7.957 8.004 182,283 +0.00(+0.00%)
Aug 04, 2022 8.128 8.128 7.957 8.004 227,337 -0.09(-1.05%)
Aug 03, 2022 8.112 8.205 8.085 8.089 304,380 +0.02(+0.29%)
Aug 02, 2022 8.275 8.275 8.058 8.066 208,781 -0.24(-2.89%)
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.