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 )

2.840 -0.150 (-5.02%)
Official Closing Price Updated: 4:10 PM 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 (%)
Mar 29, 2018 8.844 8.844 8.844 0 -0.10(-1.08%)
Mar 28, 2018 8.983 9.009 8.886 8.940 681,277 -0.05(-0.54%)
Mar 27, 2018 9.077 9.113 8.951 8.988 692,048 +0.02(+0.17%)
Mar 26, 2018 9.035 9.045 8.925 8.972 442,543 -0.01(-0.06%)
Mar 23, 2018 9.040 9.134 8.977 8.977 634,764 -0.07(-0.75%)
Mar 22, 2018 9.082 9.197 9.045 9.045 544,195 -0.08(-0.92%)
Mar 21, 2018 9.030 9.181 9.012 9.129 376,160 +0.07(+0.75%)
Mar 20, 2018 9.009 9.087 8.969 9.061 297,404 +0.04(+0.41%)
Mar 19, 2018 9.056 8.907 9.025 242,929 +0.09(+0.99%)
Mar 16, 2018 8.951 9.030 8.894 8.936 452,274 -0.02(-0.23%)
Mar 15, 2018 9.009 9.009 8.889 8.957 643,394 -0.05(-0.58%)
Mar 14, 2018 8.993 9.056 8.972 9.009 388,819 +0.04(+0.41%)
Mar 13, 2018 9.119 9.119 8.936 8.972 514,749 -0.15(-1.61%)
Mar 12, 2018 9.035 9.150 9.009 9.119 425,203 +0.07(+0.81%)
Mar 09, 2018 8.915 9.045 8.836 9.045 353,333 +0.18(+2.00%)
Mar 08, 2018 8.904 8.956 8.842 8.868 402,367 -0.04(-0.47%)
Mar 07, 2018 8.967 8.883 8.910 242,910 -0.04(-0.41%)
Mar 06, 2018 8.915 8.993 8.794 8.946 395,429 +0.04(+0.47%)
Mar 05, 2018 8.774 8.946 8.774 8.904 406,263 +0.11(+1.25%)
Mar 02, 2018 8.711 8.847 8.704 8.794 682,162 +0.03(+0.36%)
Mar 01, 2018 8.784 8.810 8.679 8.763 688,995 -0.05(-0.53%)
Feb 28, 2018 8.988 9.004 8.758 8.810 890,106 -0.17(-1.86%)
Feb 27, 2018 9.150 9.202 8.957 8.977 1,597,656 -0.16(-1.72%)
Feb 26, 2018 9.051 9.166 9.025 9.134 938,291 +0.05(+0.58%)
Feb 23, 2018 9.004 9.098 8.988 9.082 431,192 +0.10(+1.16%)
Feb 22, 2018 8.774 9.027 8.774 8.977 716,173 +0.21(+2.39%)
Feb 21, 2018 8.878 8.977 8.768 8.768 813,176 -0.09(-1.06%)
Feb 20, 2018 9.025 9.072 8.862 8.862 709,115 -0.20(-2.19%)
Feb 16, 2018 9.061 9.061 9.061 0 +0.04(+0.46%)
Feb 15, 2018 8.862 9.019 8.862 9.019 464,162 +0.18(+2.01%)
Feb 14, 2018 8.800 8.915 8.795 8.842 337,840 +0.01(+0.12%)
Feb 13, 2018 8.883 8.831 318,569 +0.08(+0.90%)
Feb 12, 2018 8.601 8.768 8.562 8.753 661,152 +0.16(+1.89%)
Feb 09, 2018 8.585 8.643 8.444 8.591 1,132,036 +0.03(+0.31%)
Feb 08, 2018 8.784 8.815 8.559 8.564 1,083,063 -0.22(-2.50%)
Feb 07, 2018 8.836 8.894 8.763 8.784 973,381 -0.06(-0.71%)
Feb 06, 2018 8.653 8.852 8.622 8.847 838,370 +0.07(+0.77%)
Feb 05, 2018 8.810 8.836 8.700 8.779 874,881 -0.05(-0.59%)
Feb 02, 2018 8.936 8.988 8.815 8.831 591,288 -0.12(-1.34%)
Feb 01, 2018 9.014 9.045 8.936 8.951 540,781 -0.06(-0.70%)
Jan 31, 2018 9.009 9.052 8.967 9.014 1,214,723 +0.02(+0.23%)
Jan 30, 2018 9.030 9.051 8.972 8.993 652,693 -0.07(-0.75%)
Jan 29, 2018 8.998 9.103 8.977 9.061 752,004 +0.03(+0.35%)
Jan 26, 2018 9.103 9.145 8.998 9.030 734,537 -0.09(-0.97%)
Jan 25, 2018 9.098 9.150 9.082 9.119 835,401 +0.03(+0.29%)
Jan 24, 2018 9.098 9.158 9.072 9.093 622,725 -0.03(-0.29%)
Jan 23, 2018 9.098 9.150 9.087 9.119 563,451 +0.00(+0.00%)
Jan 22, 2018 9.176 9.192 9.090 9.119 588,817 -0.03(-0.34%)
Jan 19, 2018 9.124 9.155 9.098 9.150 1,247,302 +0.02(+0.17%)
Jan 18, 2018 9.150 9.176 9.134 9.134 765,113 +0.02(+0.23%)
Jan 17, 2018 9.103 9.155 9.087 9.113 577,942 -0.01(-0.11%)
Jan 16, 2018 9.161 9.213 9.150 9.124 1,431,961 -0.04(-0.40%)
Jan 12, 2018 9.161 9.161 9.161 0 -0.02(-0.17%)
Jan 11, 2018 9.145 9.218 9.129 9.176 1,066,374 +0.03(+0.34%)
Jan 10, 2018 9.145 686,268 -0.06(-0.62%)
Jan 09, 2018 9.302 9.302 9.202 9.202 704,382 -0.12(-1.29%)
Jan 08, 2018 9.255 9.333 9.255 9.323 600,185 +0.05(+0.51%)
Jan 05, 2018 9.286 9.312 9.244 9.276 521,912 -0.01(-0.11%)
Jan 04, 2018 9.291 9.328 9.218 9.286 708,161 -0.02(-0.22%)
Jan 03, 2018 9.333 9.355 9.281 9.307 588,842 +0.00(+0.00%)
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.