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 )

3.520 UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.530 3.590 3.510 3.520 504,593 +0.00(+0.00%)
Nov 21, 2024 3.480 3.570 3.480 3.520 331,243 +0.05(+1.44%)
Nov 20, 2024 3.460 3.535 3.425 3.470 477,015 -0.01(-0.29%)
Nov 19, 2024 3.320 3.490 3.320 3.480 488,725 +0.16(+4.82%)
Nov 18, 2024 3.280 3.355 3.260 3.320 347,475 +0.06(+1.84%)
Nov 15, 2024 3.380 3.415 3.220 3.260 471,325 -0.09(-2.69%)
Nov 14, 2024 3.370 3.425 3.350 3.350 453,985 -0.01(-0.30%)
Nov 13, 2024 3.300 3.445 3.250 3.360 563,480 +0.09(+2.75%)
Nov 12, 2024 3.360 3.430 3.270 3.270 860,540 -0.12(-3.54%)
Nov 11, 2024 3.160 3.400 3.126 3.390 663,576 +0.24(+7.62%)
Nov 08, 2024 3.090 3.160 3.085 3.150 419,020 +0.07(+2.27%)
Nov 07, 2024 3.100 3.135 2.870 3.080 847,949 +0.04(+1.32%)
Nov 06, 2024 3.090 3.170 2.920 3.040 654,929 +0.03(+1.00%)
Nov 05, 2024 3.000 3.025 2.965 3.010 255,117 +0.00(+0.00%)
Nov 04, 2024 2.950 3.045 2.920 3.010 336,365 +0.06(+2.03%)
Nov 01, 2024 3.000 3.020 2.950 2.950 317,037 -0.03(-1.01%)
Oct 31, 2024 2.980 3.015 2.940 2.980 313,804 -0.01(-0.33%)
Oct 30, 2024 2.940 3.040 2.936 2.990 291,988 +0.04(+1.36%)
Oct 29, 2024 3.000 3.000 2.921 2.950 359,984 -0.08(-2.64%)
Oct 28, 2024 3.010 3.105 2.995 3.030 291,132 +0.04(+1.34%)
Oct 25, 2024 3.130 3.130 2.980 2.990 189,741 -0.11(-3.55%)
Oct 24, 2024 3.000 3.115 3.000 3.100 298,158 +0.09(+2.99%)
Oct 23, 2024 2.920 3.020 2.910 3.010 259,589 +0.07(+2.38%)
Oct 22, 2024 3.010 3.028 2.920 2.940 273,066 -0.08(-2.65%)
Oct 21, 2024 3.170 3.180 3.010 3.020 346,380 -0.14(-4.43%)
Oct 18, 2024 3.130 3.170 3.110 3.160 245,348 +0.04(+1.28%)
Oct 17, 2024 3.140 3.140 3.070 3.120 175,973 -0.01(-0.32%)
Oct 16, 2024 3.080 3.130 3.045 3.130 344,152 +0.10(+3.30%)
Oct 15, 2024 3.030 3.120 3.000 3.030 332,834 +0.03(+1.00%)
Oct 14, 2024 2.900 3.020 2.879 3.000 379,605 +0.11(+3.81%)
Oct 11, 2024 2.820 2.915 2.820 2.890 335,546 +0.06(+2.12%)
Oct 10, 2024 2.860 2.890 2.810 2.830 283,600 -0.06(-2.08%)
Oct 09, 2024 2.890 2.905 2.840 2.890 245,626 +0.01(+0.35%)
Oct 08, 2024 2.910 2.930 2.855 2.880 278,712 -0.04(-1.37%)
Oct 07, 2024 3.030 3.030 2.860 2.920 414,739 -0.10(-3.31%)
Oct 04, 2024 3.020 3.070 2.980 3.020 240,637 +0.03(+1.00%)
Oct 03, 2024 2.960 3.010 2.905 2.990 346,350 +0.00(+0.00%)
Oct 02, 2024 2.940 3.000 2.940 2.990 244,843 +0.01(+0.34%)
Oct 01, 2024 3.080 3.083 2.960 2.980 593,752 -0.14(-4.49%)
Sep 30, 2024 3.150 3.209 3.090 3.120 416,622 -0.02(-0.63%)
Sep 27, 2024 3.199 3.238 3.120 3.140 391,892 -0.03(-0.93%)
Sep 26, 2024 3.110 3.228 3.100 3.169 418,110 +0.11(+3.54%)
Sep 25, 2024 3.081 3.164 3.061 3.061 643,278 -0.03(-0.96%)
Sep 24, 2024 3.120 3.159 3.046 3.090 349,008 -0.02(-0.63%)
Sep 23, 2024 2.963 3.223 2.894 3.110 962,281 +0.31(+11.27%)
Sep 20, 2024 2.903 2.943 2.766 2.795 901,155 -0.15(-5.02%)
Sep 19, 2024 3.022 3.022 2.884 2.943 434,082 +0.01(+0.34%)
Sep 18, 2024 2.953 3.100 2.923 2.933 611,765 +0.00(+0.00%)
Sep 17, 2024 2.756 2.997 2.756 2.933 541,161 +0.19(+6.81%)
Sep 16, 2024 2.835 2.835 2.726 2.746 365,401 -0.08(-2.79%)
Sep 13, 2024 2.628 2.825 2.593 2.825 584,917 +0.21(+7.89%)
Sep 12, 2024 2.549 2.618 2.505 2.618 394,948 +0.10(+3.91%)
Sep 11, 2024 2.559 2.569 2.470 2.520 287,613 -0.07(-2.66%)
Sep 10, 2024 2.539 2.618 2.539 2.589 356,934 +0.03(+1.15%)
Sep 09, 2024 2.579 2.618 2.549 2.559 282,144 -0.02(-0.76%)
Sep 06, 2024 2.657 2.682 2.569 2.579 300,066 -0.10(-3.68%)
Sep 05, 2024 2.608 2.702 2.589 2.677 290,318 +0.09(+3.42%)
Sep 04, 2024 2.589 2.662 2.564 2.589 202,409 -0.02(-0.75%)
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.