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 )

2.825 -0.165 (-5.52%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 20, 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 (%)
Sep 19, 2024 3.070 3.070 2.930 2.990 427,236 +0.01(+0.34%)
Sep 18, 2024 3.000 3.150 2.970 2.980 602,116 +0.00(+0.00%)
Sep 17, 2024 2.800 3.045 2.800 2.980 532,626 +0.19(+6.81%)
Sep 16, 2024 2.880 2.880 2.770 2.790 359,638 -0.08(-2.79%)
Sep 13, 2024 2.670 2.870 2.635 2.870 575,692 +0.21(+7.89%)
Sep 12, 2024 2.590 2.660 2.545 2.660 388,719 +0.10(+3.91%)
Sep 11, 2024 2.600 2.610 2.510 2.560 283,077 -0.07(-2.66%)
Sep 10, 2024 2.580 2.660 2.580 2.630 351,305 +0.03(+1.15%)
Sep 09, 2024 2.620 2.660 2.590 2.600 277,694 -0.02(-0.76%)
Sep 06, 2024 2.700 2.725 2.610 2.620 295,334 -0.10(-3.68%)
Sep 05, 2024 2.650 2.745 2.630 2.720 285,739 +0.09(+3.42%)
Sep 04, 2024 2.630 2.705 2.605 2.630 199,217 -0.02(-0.75%)
Sep 03, 2024 2.600 2.690 2.600 2.650 664,781 +0.02(+0.76%)
Aug 30, 2024 2.620 2.670 2.555 2.630 262,253 +0.05(+1.94%)
Aug 29, 2024 2.520 2.658 2.510 2.580 277,753 +0.08(+3.20%)
Aug 28, 2024 2.570 2.590 2.460 2.500 266,744 -0.07(-2.72%)
Aug 27, 2024 2.520 2.595 2.500 2.570 211,426 +0.05(+1.98%)
Aug 26, 2024 2.560 2.620 2.520 2.520 306,145 -0.06(-2.33%)
Aug 23, 2024 2.550 2.685 2.550 2.580 397,539 +0.04(+1.57%)
Aug 22, 2024 2.620 2.620 2.520 2.540 201,865 -0.06(-2.31%)
Aug 21, 2024 2.580 2.620 2.510 2.600 263,406 +0.04(+1.56%)
Aug 20, 2024 2.660 2.660 2.530 2.560 214,080 -0.11(-4.12%)
Aug 19, 2024 2.590 2.680 2.590 2.670 192,657 +0.06(+2.30%)
Aug 16, 2024 2.610 2.665 2.590 2.610 138,115 -0.01(-0.38%)
Aug 15, 2024 2.600 2.665 2.590 2.620 228,175 +0.06(+2.34%)
Aug 14, 2024 2.550 2.577 2.510 2.560 214,759 +0.01(+0.39%)
Aug 13, 2024 2.510 2.570 2.500 2.550 345,775 +0.05(+2.00%)
Aug 12, 2024 2.590 2.590 2.490 2.500 412,837 -0.11(-4.21%)
Aug 09, 2024 2.620 2.620 2.535 2.610 335,725 +0.00(+0.00%)
Aug 08, 2024 2.630 2.670 2.520 2.610 334,703 +0.00(+0.00%)
Aug 07, 2024 2.620 2.690 2.575 2.610 502,865 +0.04(+1.56%)
Aug 06, 2024 2.650 2.726 2.510 2.570 638,560 -0.12(-4.46%)
Aug 05, 2024 2.700 2.740 2.560 2.690 680,720 -0.12(-4.27%)
Aug 02, 2024 2.880 2.915 2.800 2.810 563,987 -0.15(-5.07%)
Aug 01, 2024 2.970 3.010 2.895 2.960 523,141 -0.02(-0.67%)
Jul 31, 2024 3.020 3.055 2.940 2.980 382,786 -0.03(-1.00%)
Jul 30, 2024 3.080 3.090 3.000 3.010 347,989 -0.04(-1.31%)
Jul 29, 2024 3.110 3.120 3.040 3.050 218,558 -0.03(-0.97%)
Jul 26, 2024 3.110 3.110 3.010 3.080 366,921 +0.03(+0.98%)
Jul 25, 2024 3.000 3.150 2.980 3.050 254,685 +0.07(+2.35%)
Jul 24, 2024 3.100 3.120 2.980 2.980 402,511 -0.16(-5.10%)
Jul 23, 2024 3.040 3.210 3.040 3.140 411,614 +0.07(+2.28%)
Jul 22, 2024 3.090 3.090 3.005 3.070 308,250 +0.01(+0.33%)
Jul 19, 2024 3.030 3.100 3.010 3.060 394,435 +0.06(+2.00%)
Jul 18, 2024 3.170 3.200 3.000 3.000 351,055 -0.18(-5.66%)
Jul 17, 2024 3.130 3.205 3.130 3.180 327,399 -0.01(-0.31%)
Jul 16, 2024 3.140 3.210 3.140 3.190 388,695 +0.06(+1.92%)
Jul 15, 2024 3.180 3.180 3.095 3.130 406,196 -0.03(-0.95%)
Jul 12, 2024 3.170 3.295 3.115 3.160 673,573 -0.01(-0.32%)
Jul 11, 2024 2.810 3.170 2.810 3.170 885,199 +0.42(+15.27%)
Jul 10, 2024 2.700 2.760 2.685 2.750 269,814 +0.03(+1.10%)
Jul 09, 2024 2.800 2.800 2.700 2.720 375,032 -0.05(-1.81%)
Jul 08, 2024 2.860 2.890 2.760 2.770 354,504 -0.08(-2.81%)
Jul 05, 2024 2.880 2.885 2.820 2.850 408,586 -0.04(-1.38%)
Jul 03, 2024 2.920 2.970 2.890 2.890 172,184 -0.02(-0.69%)
Jul 02, 2024 2.880 2.960 2.860 2.910 480,630 +0.03(+1.04%)
Jul 01, 2024 2.910 2.920 2.815 2.880 696,261 -0.04(-1.37%)
Jun 28, 2024 2.851 2.940 2.773 2.920 1,253,191 +0.11(+3.85%)
Jun 27, 2024 2.812 2.841 2.723 2.812 519,419 +0.01(+0.35%)
Jun 26, 2024 2.802 2.895 2.782 2.802 540,313 -0.03(-1.04%)
Jun 25, 2024 2.989 2.989 2.782 2.832 939,951 -0.17(-5.57%)
Jun 24, 2024 2.979 3.048 2.949 2.999 698,784 +0.00(+0.00%)
Jun 21, 2024 2.999 3.028 2.930 2.999 1,232,078 +0.00(+0.00%)
Jun 20, 2024 2.949 3.048 2.743 2.999 1,418,445 +0.00(+0.00%)
Jun 18, 2024 3.038 3.053 2.999 2.999 433,382 -0.05(-1.61%)
Jun 17, 2024 3.067 3.136 3.028 3.048 578,333 -0.05(-1.59%)
Jun 14, 2024 3.077 3.107 3.067 3.097 176,994 -0.02(-0.63%)
Jun 13, 2024 3.048 3.136 3.008 3.117 401,203 +0.09(+2.92%)
Jun 12, 2024 3.146 3.171 3.028 3.028 425,394 +0.00(+0.00%)
Jun 11, 2024 3.097 3.097 2.999 3.028 450,505 -0.09(-2.84%)
Jun 10, 2024 3.008 3.146 2.989 3.117 364,877 +0.08(+2.59%)
Jun 07, 2024 3.038 3.077 2.959 3.038 582,191 -0.03(-0.96%)
Jun 06, 2024 3.058 3.107 3.043 3.067 457,710 +0.00(+0.00%)
Jun 05, 2024 3.048 3.087 2.949 3.067 454,143 +0.05(+1.63%)
Jun 04, 2024 3.156 3.156 3.008 3.018 524,760 -0.17(-5.25%)
Jun 03, 2024 3.166 3.185 3.048 3.185 729,432 +0.09(+2.86%)
May 31, 2024 3.038 3.156 3.033 3.097 558,175 +0.09(+2.94%)
May 30, 2024 2.920 3.059 2.900 3.008 678,405 +0.09(+3.03%)
May 29, 2024 2.881 2.940 2.812 2.920 688,793 +0.03(+1.02%)
May 28, 2024 3.018 3.058 2.861 2.891 661,612 -0.13(-4.23%)
May 24, 2024 3.117 3.146 2.999 3.018 550,688 -0.08(-2.54%)
May 23, 2024 3.195 3.244 3.058 3.097 499,209 -0.10(-3.08%)
May 22, 2024 3.264 3.303 3.195 3.195 385,356 -0.07(-2.11%)
May 21, 2024 3.382 3.392 3.244 3.264 360,620 -0.11(-3.21%)
May 20, 2024 3.362 3.461 3.353 3.372 309,298 +0.02(+0.59%)
May 17, 2024 3.294 3.362 3.289 3.353 286,195 +0.08(+2.40%)
May 16, 2024 3.254 3.313 3.254 3.274 307,410 +0.02(+0.60%)
May 15, 2024 3.294 3.371 3.230 3.254 425,733 +0.01(+0.30%)
May 14, 2024 3.441 3.500 3.235 3.244 947,089 -0.16(-4.62%)
May 13, 2024 3.618 3.628 3.333 3.402 1,021,891 -0.18(-4.95%)
May 10, 2024 3.697 3.716 3.559 3.579 869,940 -0.10(-2.67%)
May 09, 2024 3.756 3.795 3.638 3.677 697,740 -0.09(-2.35%)
May 08, 2024 3.746 3.933 3.431 3.766 1,168,241 -0.54(-12.56%)
May 07, 2024 4.355 4.419 4.296 4.306 274,300 -0.02(-0.45%)
May 06, 2024 4.385 4.390 4.287 4.326 234,529 -0.02(-0.45%)
May 03, 2024 4.355 4.424 4.336 4.346 325,979 +0.10(+2.31%)
May 02, 2024 4.316 4.316 4.247 4.247 259,515 +0.00(+0.00%)
May 01, 2024 4.247 4.346 4.218 4.247 277,897 +0.03(+0.70%)
Apr 30, 2024 4.316 4.346 4.198 4.218 339,489 -0.13(-2.94%)
Apr 29, 2024 4.346 4.375 4.316 4.346 159,642 +0.03(+0.68%)
Apr 26, 2024 4.277 4.351 4.277 4.316 201,163 +0.06(+1.39%)
Apr 25, 2024 4.296 4.331 4.247 4.257 232,373 -0.11(-2.48%)
Apr 24, 2024 4.355 4.424 4.301 4.365 355,553 -0.03(-0.67%)
Apr 23, 2024 4.365 4.463 4.355 4.395 381,180 +0.05(+1.13%)
Apr 22, 2024 4.326 4.351 4.262 4.346 199,216 +0.03(+0.68%)
Apr 19, 2024 4.228 4.316 4.228 4.316 283,489 +0.08(+1.86%)
Apr 18, 2024 4.208 4.316 4.203 4.237 319,916 +0.03(+0.70%)
Apr 17, 2024 4.178 4.237 4.169 4.208 247,769 +0.06(+1.42%)
Apr 16, 2024 4.237 4.267 4.139 4.149 431,844 -0.09(-2.09%)
Apr 15, 2024 4.375 4.434 4.237 4.237 604,823 -0.11(-2.49%)
Apr 12, 2024 4.287 4.365 4.277 4.346 400,530 +0.02(+0.45%)
Apr 11, 2024 4.188 4.346 4.188 4.326 335,556 +0.14(+3.29%)
Apr 10, 2024 4.365 4.365 4.154 4.188 663,128 -0.25(-5.54%)
Apr 09, 2024 4.454 4.474 4.414 4.434 317,828 +0.03(+0.67%)
Apr 08, 2024 4.375 4.434 4.375 4.405 164,301 +0.05(+1.13%)
Apr 05, 2024 4.414 4.434 4.355 4.355 251,114 -0.06(-1.34%)
Apr 04, 2024 4.454 4.523 4.405 4.414 382,800 -0.01(-0.22%)
Apr 03, 2024 4.365 4.454 4.355 4.424 569,879 -0.01(-0.22%)
Apr 02, 2024 4.503 4.503 4.365 4.434 625,847 -0.10(-2.17%)
Apr 01, 2024 4.660 4.660 4.525 4.532 380,316 -0.16(-3.35%)
Mar 28, 2024 4.641 4.709 4.621 4.690 828,132 +0.05(+1.06%)
Mar 27, 2024 4.621 4.736 4.583 4.641 1,111,610 +0.09(+1.88%)
Mar 26, 2024 4.717 4.743 4.545 4.555 490,729 -0.11(-2.45%)
Mar 25, 2024 4.650 4.779 4.641 4.669 485,745 +0.06(+1.24%)
Mar 22, 2024 4.707 4.726 4.612 4.612 394,579 -0.09(-1.83%)
Mar 21, 2024 4.679 4.745 4.641 4.698 410,414 +0.05(+1.02%)
Mar 20, 2024 4.479 4.679 4.450 4.650 414,737 +0.14(+3.17%)
Mar 19, 2024 4.536 4.564 4.488 4.507 374,272 -0.03(-0.63%)
Mar 18, 2024 4.631 4.660 4.493 4.536 593,378 -0.03(-0.63%)
Mar 15, 2024 4.336 4.574 4.283 4.564 1,046,969 +0.08(+1.70%)
Mar 14, 2024 4.602 4.621 4.464 4.488 314,768 -0.12(-2.69%)
Mar 13, 2024 4.545 4.669 4.545 4.612 267,100 +0.05(+1.04%)
Mar 12, 2024 4.526 4.612 4.526 4.564 377,770 +0.00(+0.00%)
Mar 11, 2024 4.517 4.602 4.517 4.564 248,394 +0.02(+0.42%)
Mar 08, 2024 4.583 4.631 4.507 4.545 256,030 +0.03(+0.63%)
Mar 07, 2024 4.545 4.574 4.498 4.517 169,090 +0.05(+1.07%)
Mar 06, 2024 4.498 4.498 4.436 4.469 192,155 +0.03(+0.64%)
Mar 05, 2024 4.383 4.479 4.355 4.440 289,114 +0.02(+0.43%)
Mar 04, 2024 4.574 4.574 4.402 4.421 249,178 -0.13(-2.93%)
Mar 01, 2024 4.517 4.569 4.440 4.555 286,185 +0.04(+0.84%)
Feb 29, 2024 4.431 4.579 4.380 4.517 463,597 +0.17(+3.95%)
Feb 28, 2024 4.383 4.431 4.336 4.345 220,524 -0.10(-2.15%)
Feb 27, 2024 4.450 4.469 4.393 4.440 300,182 +0.03(+0.65%)
Feb 26, 2024 4.421 4.502 4.374 4.412 382,861 -0.05(-1.07%)
Feb 23, 2024 4.412 4.498 4.374 4.459 460,412 +0.00(+0.00%)
Feb 22, 2024 4.479 4.488 4.398 4.459 433,915 -0.02(-0.43%)
Feb 21, 2024 4.298 4.498 4.259 4.479 563,028 +0.19(+4.44%)
Feb 20, 2024 4.364 4.407 4.240 4.288 870,848 -0.20(-4.46%)
Feb 16, 2024 4.583 4.583 4.450 4.488 816,767 -0.14(-3.09%)
Feb 15, 2024 4.669 4.764 4.259 4.631 1,871,714 -0.34(-6.90%)
Feb 14, 2024 4.898 5.017 4.836 4.974 440,246 +0.13(+2.76%)
Feb 13, 2024 4.860 4.926 4.755 4.841 721,502 -0.22(-4.33%)
Feb 12, 2024 4.955 5.107 4.955 5.060 394,482 +0.12(+2.51%)
Feb 09, 2024 4.965 4.993 4.869 4.936 319,749 -0.02(-0.38%)
Feb 08, 2024 4.955 4.993 4.898 4.955 284,248 +0.02(+0.39%)
Feb 07, 2024 5.222 5.222 4.931 4.936 361,121 -0.28(-5.30%)
Feb 06, 2024 5.117 5.217 5.079 5.212 254,290 +0.06(+1.11%)
Feb 05, 2024 5.079 5.174 4.919 5.155 361,417 +0.03(+0.56%)
Feb 02, 2024 5.222 5.260 5.103 5.127 524,765 -0.18(-3.41%)
Feb 01, 2024 5.393 5.393 5.184 5.308 447,586 -0.04(-0.71%)
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%)
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.