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 (%)
Dec 29, 2023 5.883 5.893 5.733 5.757 460,430 -0.17(-2.94%)
Dec 28, 2023 5.922 5.975 5.873 5.931 387,173 -0.04(-0.65%)
Dec 27, 2023 5.942 6.013 5.895 5.970 472,611 +0.05(+0.79%)
Dec 26, 2023 5.801 5.923 5.754 5.923 411,425 +0.13(+2.27%)
Dec 22, 2023 5.829 5.876 5.759 5.792 413,665 -0.03(-0.48%)
Dec 21, 2023 5.698 5.820 5.688 5.820 505,515 +0.18(+3.16%)
Dec 20, 2023 5.632 5.886 5.599 5.642 821,156 +0.00(+0.00%)
Dec 19, 2023 5.463 5.646 5.463 5.642 428,812 +0.20(+3.62%)
Dec 18, 2023 5.510 5.510 5.382 5.445 317,786 -0.03(-0.51%)
Dec 15, 2023 5.576 5.576 5.398 5.473 882,678 -0.08(-1.52%)
Dec 14, 2023 5.585 5.679 5.538 5.557 522,704 +0.08(+1.54%)
Dec 13, 2023 5.191 5.473 5.088 5.473 1,040,952 +0.28(+5.42%)
Dec 12, 2023 5.238 5.266 5.144 5.191 384,367 -0.02(-0.36%)
Dec 11, 2023 5.304 5.327 5.201 5.210 339,564 -0.08(-1.42%)
Dec 08, 2023 5.219 5.313 5.201 5.285 351,020 +0.03(+0.54%)
Dec 07, 2023 5.097 5.299 5.089 5.257 474,080 +0.13(+2.56%)
Dec 06, 2023 5.294 5.323 5.088 5.125 600,693 -0.08(-1.62%)
Dec 05, 2023 5.229 5.229 5.191 5.210 294,755 -0.06(-1.07%)
Dec 04, 2023 5.219 5.313 5.219 5.266 293,565 -0.01(-0.18%)
Dec 01, 2023 5.154 5.313 5.116 5.276 492,481 +0.11(+2.18%)
Nov 30, 2023 5.154 5.182 5.078 5.163 479,349 +0.04(+0.73%)
Nov 29, 2023 5.069 5.201 5.069 5.125 354,536 +0.09(+1.87%)
Nov 28, 2023 4.919 5.032 4.891 5.032 432,028 +0.09(+1.90%)
Nov 27, 2023 4.928 4.947 4.891 4.938 266,702 +0.01(+0.19%)
Nov 24, 2023 4.985 5.003 4.928 4.928 205,995 -0.08(-1.50%)
Nov 22, 2023 4.994 5.039 4.966 5.003 304,657 +0.06(+1.14%)
Nov 21, 2023 4.919 4.966 4.900 4.947 330,350 -0.02(-0.38%)
Nov 20, 2023 4.947 5.011 4.891 4.966 299,358 +0.05(+0.95%)
Nov 17, 2023 4.844 4.961 4.825 4.919 674,911 +0.15(+3.15%)
Nov 16, 2023 4.778 4.806 4.722 4.769 493,231 +0.01(+0.20%)
Nov 15, 2023 4.675 4.816 4.667 4.759 502,004 +0.05(+1.00%)
Nov 14, 2023 4.496 4.712 4.464 4.712 737,871 +0.36(+8.19%)
Nov 13, 2023 4.365 4.384 4.318 4.356 219,944 -0.06(-1.28%)
Nov 10, 2023 4.299 4.450 4.234 4.412 441,766 +0.17(+3.98%)
Nov 09, 2023 4.412 4.431 4.243 4.243 355,373 -0.13(-3.00%)
Nov 08, 2023 4.215 4.384 4.055 4.374 428,317 -0.04(-0.85%)
Nov 07, 2023 4.421 4.431 4.337 4.412 251,087 -0.01(-0.21%)
Nov 06, 2023 4.468 4.482 4.385 4.421 172,360 -0.07(-1.46%)
Nov 03, 2023 4.431 4.539 4.412 4.487 746,656 +0.14(+3.24%)
Nov 02, 2023 4.055 4.365 4.055 4.346 854,790 +0.39(+9.98%)
Nov 01, 2023 3.943 3.980 3.868 3.952 294,858 +0.01(+0.24%)
Oct 31, 2023 3.886 3.999 3.886 3.943 588,137 +0.06(+1.45%)
Oct 30, 2023 3.792 3.886 3.745 3.886 346,339 +0.12(+3.24%)
Oct 27, 2023 3.868 3.905 3.745 3.764 434,207 -0.11(-2.91%)
Oct 26, 2023 3.792 3.980 3.792 3.877 585,600 +0.10(+2.74%)
Oct 25, 2023 3.821 3.877 3.745 3.774 347,593 -0.09(-2.43%)
Oct 24, 2023 3.821 3.905 3.821 3.868 394,053 +0.08(+2.23%)
Oct 23, 2023 3.849 3.896 3.764 3.783 474,480 -0.09(-2.42%)
Oct 20, 2023 3.830 3.910 3.811 3.877 487,075 +0.08(+1.98%)
Oct 19, 2023 3.943 3.980 3.802 3.802 978,849 -0.17(-4.26%)
Oct 18, 2023 4.140 4.168 3.957 3.971 396,235 -0.20(-4.73%)
Oct 17, 2023 4.215 4.281 4.161 4.168 555,976 -0.06(-1.33%)
Oct 16, 2023 4.224 4.257 4.196 4.224 520,749 +0.08(+2.04%)
Oct 13, 2023 4.262 4.266 4.121 4.140 370,490 -0.11(-2.65%)
Oct 12, 2023 4.281 4.281 4.205 4.252 329,166 -0.04(-0.88%)
Oct 11, 2023 4.299 4.342 4.252 4.290 639,071 -0.01(-0.22%)
Oct 10, 2023 4.365 4.384 4.298 4.299 304,351 -0.02(-0.43%)
Oct 09, 2023 4.281 4.365 4.281 4.318 479,897 -0.01(-0.22%)
Oct 06, 2023 4.281 4.356 4.234 4.328 348,743 +0.02(+0.44%)
Oct 05, 2023 4.224 4.356 4.224 4.309 410,336 +0.07(+1.55%)
Oct 04, 2023 4.130 4.262 4.074 4.243 559,956 +0.08(+2.03%)
Oct 03, 2023 4.328 4.328 4.121 4.159 928,423 -0.19(-4.32%)
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.