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 )

2.865 -0.055 (-1.88%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jul 1, 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 30, 2020 6.314 6.334 6.051 6.084 892,269 -0.30(-4.63%)
Nov 27, 2020 6.341 6.439 6.268 6.380 336,655 +0.05(+0.83%)
Nov 25, 2020 6.465 6.465 6.249 6.327 1,023,510 -0.24(-3.60%)
Nov 24, 2020 6.373 6.649 6.373 6.564 1,418,075 +0.30(+4.72%)
Nov 23, 2020 6.058 6.288 5.986 6.268 920,677 +0.32(+5.30%)
Nov 20, 2020 5.828 5.953 5.716 5.953 569,969 +0.05(+0.89%)
Nov 19, 2020 5.913 5.971 5.670 5.900 764,211 -0.11(-1.75%)
Nov 18, 2020 6.045 6.327 5.986 6.005 1,215,192 +0.02(+0.33%)
Nov 17, 2020 5.756 5.986 5.670 5.986 1,362,374 +0.12(+2.13%)
Nov 16, 2020 5.736 5.900 5.714 5.861 1,314,516 +0.39(+7.21%)
Nov 13, 2020 5.322 5.552 5.302 5.467 1,155,768 +0.22(+4.26%)
Nov 12, 2020 5.309 5.447 5.145 5.243 1,023,760 -0.17(-3.16%)
Nov 11, 2020 5.644 5.644 5.329 5.414 1,156,892 -0.22(-3.96%)
Nov 10, 2020 5.263 5.723 5.158 5.638 2,133,580 +0.34(+6.32%)
Nov 09, 2020 4.836 5.434 4.750 5.302 2,382,168 +0.76(+16.79%)
Nov 06, 2020 4.599 4.632 4.507 4.540 677,876 -0.04(-0.86%)
Nov 05, 2020 4.468 4.632 4.468 4.580 668,604 +0.11(+2.35%)
Nov 04, 2020 4.553 4.553 4.435 4.475 769,579 -0.15(-3.27%)
Nov 03, 2020 4.593 4.662 4.540 4.626 1,365,209 +0.12(+2.77%)
Nov 02, 2020 4.494 4.613 4.455 4.501 816,371 +0.07(+1.63%)
Oct 30, 2020 4.448 4.560 4.356 4.429 630,391 -0.05(-1.17%)
Oct 29, 2020 4.310 4.527 4.277 4.481 816,081 +0.12(+2.71%)
Oct 28, 2020 4.415 4.520 4.330 4.363 1,138,673 -0.16(-3.49%)
Oct 27, 2020 4.540 4.665 4.521 4.521 700,350 -0.03(-0.72%)
Oct 26, 2020 4.698 4.698 4.498 4.553 714,323 -0.20(-4.15%)
Oct 23, 2020 4.639 4.770 4.606 4.750 583,363 +0.15(+3.29%)
Oct 22, 2020 4.455 4.626 4.435 4.599 469,105 +0.15(+3.40%)
Oct 21, 2020 4.448 4.488 4.297 4.448 575,900 -0.01(-0.15%)
Oct 20, 2020 4.553 4.599 4.448 4.455 539,005 -0.07(-1.45%)
Oct 19, 2020 4.645 4.678 4.514 4.521 780,572 -0.07(-1.43%)
Oct 16, 2020 4.691 4.737 4.580 4.586 700,096 -0.11(-2.24%)
Oct 15, 2020 4.606 4.757 4.606 4.691 649,659 +0.03(+0.56%)
Oct 14, 2020 4.685 4.796 4.659 4.665 688,642 +0.00(+0.00%)
Oct 13, 2020 4.645 4.757 4.645 4.665 620,503 -0.05(-1.11%)
Oct 12, 2020 4.606 4.764 4.540 4.718 739,557 +0.05(+1.13%)
Oct 09, 2020 4.915 4.921 4.645 4.665 677,115 -0.20(-4.05%)
Oct 08, 2020 4.764 4.934 4.698 4.862 1,220,411 +0.14(+3.06%)
Oct 07, 2020 4.783 4.790 4.593 4.718 1,492,044 -0.01(-0.28%)
Oct 06, 2020 4.846 4.986 4.705 4.731 1,366,962 -0.05(-1.07%)
Oct 05, 2020 4.827 4.897 4.712 4.782 1,136,555 -0.01(-0.13%)
Oct 02, 2020 4.507 4.832 4.475 4.788 863,139 +0.14(+3.03%)
Oct 01, 2020 4.539 4.680 4.462 4.648 950,008 +0.12(+2.54%)
Sep 30, 2020 4.526 4.667 4.469 4.533 1,432,087 -0.04(-0.84%)
Sep 29, 2020 4.846 5.127 4.488 4.571 3,045,947 +0.19(+4.23%)
Sep 28, 2020 3.842 4.481 3.842 4.386 2,953,598 +0.63(+16.67%)
Sep 25, 2020 3.599 3.797 3.599 3.759 1,098,555 +0.12(+3.16%)
Sep 24, 2020 3.657 3.770 3.529 3.644 931,524 +0.00(+0.00%)
Sep 23, 2020 3.983 4.130 3.644 3.644 1,558,850 -0.29(-7.47%)
Sep 22, 2020 3.989 4.085 3.912 3.938 1,196,363 -0.03(-0.81%)
Sep 21, 2020 4.290 4.306 3.925 3.970 1,508,363 -0.40(-9.21%)
Sep 18, 2020 4.322 4.488 4.245 4.373 2,660,278 +0.05(+1.18%)
Sep 17, 2020 4.104 4.341 4.028 4.322 1,573,107 +0.17(+4.16%)
Sep 16, 2020 3.938 4.213 3.868 4.149 1,845,862 +0.19(+4.85%)
Sep 15, 2020 3.964 4.072 3.932 3.957 887,735 -0.01(-0.32%)
Sep 14, 2020 4.002 4.008 3.881 3.970 1,475,321 +0.03(+0.65%)
Sep 11, 2020 3.964 3.970 3.791 3.944 1,183,962 -0.01(-0.16%)
Sep 10, 2020 4.002 4.037 3.938 3.951 1,173,189 -0.08(-1.90%)
Sep 09, 2020 4.098 4.123 4.008 4.028 1,260,803 -0.05(-1.25%)
Sep 08, 2020 4.136 4.181 3.971 4.079 1,471,707 -0.09(-2.15%)
Sep 04, 2020 4.258 4.392 4.034 4.168 1,320,206 -0.03(-0.76%)
Sep 03, 2020 4.219 4.398 4.187 4.200 1,475,174 +0.00(+0.00%)
Sep 02, 2020 4.219 4.283 4.143 4.200 1,032,165 -0.04(-1.05%)
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.