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 )

2.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2024 5.612 5.612 5.317 5.346 445,769 -0.27(-4.75%)
Jan 30, 2024 5.774 5.774 5.603 5.612 215,372 -0.19(-3.28%)
Jan 29, 2024 5.660 5.836 5.651 5.803 395,577 +0.11(+2.01%)
Jan 26, 2024 5.660 5.746 5.623 5.689 274,519 +0.08(+1.36%)
Jan 25, 2024 5.622 5.679 5.508 5.612 355,404 +0.08(+1.38%)
Jan 24, 2024 5.622 5.651 5.527 5.536 297,400 -0.03(-0.51%)
Jan 23, 2024 5.546 5.603 5.489 5.565 321,501 +0.06(+1.04%)
Jan 22, 2024 5.470 5.570 5.450 5.508 259,160 +0.10(+1.76%)
Jan 19, 2024 5.336 5.431 5.231 5.412 302,639 +0.10(+1.97%)
Jan 18, 2024 5.327 5.336 5.188 5.308 350,340 +0.03(+0.54%)
Jan 17, 2024 5.336 5.450 5.117 5.279 683,372 -0.12(-2.29%)
Jan 16, 2024 5.603 5.603 5.393 5.403 490,370 -0.23(-4.06%)
Jan 12, 2024 5.603 5.708 5.579 5.632 499,526 +0.09(+1.55%)
Jan 11, 2024 5.536 5.579 5.431 5.546 376,869 -0.03(-0.51%)
Jan 10, 2024 5.527 5.593 5.508 5.574 333,676 +0.04(+0.69%)
Jan 09, 2024 5.555 5.560 5.489 5.536 436,394 -0.12(-2.19%)
Jan 08, 2024 5.450 5.660 5.441 5.660 322,594 +0.19(+3.48%)
Jan 05, 2024 5.412 5.536 5.403 5.470 316,463 +0.01(+0.17%)
Jan 04, 2024 5.355 5.470 5.308 5.460 343,140 +0.10(+1.96%)
Jan 03, 2024 5.527 5.536 5.346 5.355 483,167 -0.23(-4.10%)
Jan 02, 2024 5.612 5.632 5.527 5.584 392,499 -0.08(-1.35%)
Dec 29, 2023 5.784 5.794 5.636 5.660 468,314 -0.17(-2.94%)
Dec 28, 2023 5.822 5.875 5.774 5.832 393,802 -0.04(-0.65%)
Dec 27, 2023 5.842 5.911 5.796 5.870 480,703 +0.05(+0.79%)
Dec 26, 2023 5.704 5.824 5.657 5.824 418,470 +0.13(+2.27%)
Dec 22, 2023 5.731 5.777 5.662 5.694 420,749 -0.03(-0.48%)
Dec 21, 2023 5.602 5.722 5.593 5.722 514,171 +0.18(+3.16%)
Dec 20, 2023 5.538 5.787 5.505 5.547 835,217 +0.00(+0.00%)
Dec 19, 2023 5.371 5.551 5.371 5.547 436,154 +0.19(+3.62%)
Dec 18, 2023 5.418 5.418 5.291 5.353 323,228 -0.03(-0.51%)
Dec 15, 2023 5.482 5.482 5.307 5.381 897,792 -0.08(-1.52%)
Dec 14, 2023 5.491 5.584 5.445 5.464 531,655 +0.08(+1.54%)
Dec 13, 2023 5.104 5.381 5.002 5.381 1,058,776 +0.28(+5.42%)
Dec 12, 2023 5.150 5.177 5.058 5.104 390,949 -0.02(-0.36%)
Dec 11, 2023 5.214 5.238 5.114 5.122 345,378 -0.07(-1.42%)
Dec 08, 2023 5.131 5.224 5.113 5.196 357,030 +0.03(+0.54%)
Dec 07, 2023 5.011 5.210 5.003 5.168 482,197 +0.13(+2.56%)
Dec 06, 2023 5.205 5.233 5.002 5.039 610,979 -0.08(-1.62%)
Dec 05, 2023 5.141 5.141 5.104 5.122 299,802 -0.06(-1.07%)
Dec 04, 2023 5.131 5.224 5.131 5.178 298,592 -0.01(-0.18%)
Dec 01, 2023 5.067 5.223 5.030 5.187 500,914 +0.11(+2.18%)
Nov 30, 2023 5.067 5.095 4.993 5.076 487,558 +0.04(+0.73%)
Nov 29, 2023 4.984 5.113 4.984 5.039 360,607 +0.09(+1.87%)
Nov 28, 2023 4.836 4.947 4.808 4.947 439,425 +0.09(+1.90%)
Nov 27, 2023 4.845 4.864 4.808 4.855 271,269 +0.01(+0.19%)
Nov 24, 2023 4.901 4.919 4.845 4.845 209,522 -0.07(-1.50%)
Nov 22, 2023 4.910 4.954 4.882 4.919 309,873 +0.06(+1.14%)
Nov 21, 2023 4.836 4.882 4.818 4.864 336,007 -0.02(-0.38%)
Nov 20, 2023 4.864 4.927 4.808 4.882 304,484 +0.05(+0.95%)
Nov 17, 2023 4.762 4.878 4.744 4.836 686,468 +0.15(+3.15%)
Nov 16, 2023 4.698 4.725 4.642 4.688 501,677 +0.01(+0.20%)
Nov 15, 2023 4.596 4.735 4.589 4.679 510,600 +0.05(+1.00%)
Nov 14, 2023 4.421 4.633 4.388 4.633 750,506 +0.35(+8.19%)
Nov 13, 2023 4.292 4.310 4.245 4.282 223,711 -0.06(-1.28%)
Nov 10, 2023 4.227 4.375 4.162 4.338 449,331 +0.17(+3.98%)
Nov 09, 2023 4.338 4.356 4.172 4.172 361,459 -0.13(-3.00%)
Nov 08, 2023 4.144 4.310 3.987 4.301 435,652 -0.04(-0.85%)
Nov 07, 2023 4.347 4.356 4.264 4.338 255,386 -0.01(-0.21%)
Nov 06, 2023 4.393 4.407 4.311 4.347 175,311 -0.06(-1.46%)
Nov 03, 2023 4.356 4.462 4.338 4.412 759,441 +0.14(+3.24%)
Nov 02, 2023 3.987 4.292 3.987 4.273 869,427 +0.39(+9.98%)
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.