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 31, 2021 8.453 8.535 8.212 8.212 1,196,105 -0.25(-3.00%)
Mar 30, 2021 8.332 8.567 8.332 8.466 761,441 +0.13(+1.53%)
Mar 29, 2021 8.379 8.520 8.305 8.339 631,062 -0.03(-0.40%)
Mar 26, 2021 8.392 8.426 8.251 8.372 502,777 +0.09(+1.14%)
Mar 25, 2021 7.969 8.372 7.821 8.278 742,154 +0.22(+2.75%)
Mar 24, 2021 8.231 8.540 8.036 8.056 575,299 -0.10(-1.24%)
Mar 23, 2021 8.339 8.446 8.117 8.157 659,278 -0.24(-2.80%)
Mar 22, 2021 8.513 8.534 8.244 8.392 928,629 -0.15(-1.73%)
Mar 19, 2021 8.009 8.540 7.942 8.540 2,060,779 +0.50(+6.28%)
Mar 18, 2021 8.191 8.278 7.989 8.036 536,367 -0.21(-2.53%)
Mar 17, 2021 8.090 8.298 8.070 8.244 477,958 +0.13(+1.66%)
Mar 16, 2021 8.204 8.251 8.063 8.110 489,069 -0.08(-0.99%)
Mar 15, 2021 8.170 8.204 8.002 8.191 602,832 +0.07(+0.91%)
Mar 12, 2021 8.090 8.332 8.090 8.117 558,394 +0.02(+0.25%)
Mar 11, 2021 8.130 8.258 7.996 8.096 559,518 +0.00(+0.00%)
Mar 10, 2021 7.996 8.231 7.937 8.096 889,604 +0.16(+2.03%)
Mar 09, 2021 8.056 8.056 7.854 7.935 592,317 +0.01(+0.08%)
Mar 08, 2021 7.747 8.029 7.713 7.928 803,949 +0.20(+2.52%)
Mar 05, 2021 7.868 8.056 7.431 7.733 1,047,788 +0.08(+1.05%)
Mar 04, 2021 7.619 7.767 7.444 7.653 767,288 -0.04(-0.52%)
Mar 03, 2021 7.727 7.895 7.606 7.693 577,178 +0.03(+0.35%)
Mar 02, 2021 7.646 7.794 7.498 7.666 391,537 +0.01(+0.09%)
Mar 01, 2021 7.700 7.807 7.542 7.659 621,523 +0.15(+2.06%)
Feb 26, 2021 7.283 7.639 7.250 7.505 684,497 +0.20(+2.76%)
Feb 25, 2021 7.780 7.908 7.283 7.303 689,889 -0.43(-5.57%)
Feb 24, 2021 7.195 7.733 7.195 7.733 791,410 +0.59(+8.18%)
Feb 23, 2021 7.182 7.222 6.933 7.148 498,743 -0.03(-0.37%)
Feb 22, 2021 7.101 7.194 7.021 7.175 503,265 +0.05(+0.66%)
Feb 19, 2021 6.960 7.269 6.960 7.128 549,917 +0.17(+2.42%)
Feb 18, 2021 7.027 7.095 6.953 6.960 411,961 -0.09(-1.33%)
Feb 17, 2021 7.195 7.263 7.047 7.054 546,695 -0.15(-2.15%)
Feb 16, 2021 7.047 7.296 7.041 7.209 581,623 +0.19(+2.68%)
Feb 12, 2021 6.886 7.047 6.855 7.021 410,728 +0.10(+1.46%)
Feb 11, 2021 6.879 7.034 6.738 6.920 426,699 +0.04(+0.59%)
Feb 10, 2021 6.778 7.047 6.738 6.879 678,306 +0.11(+1.59%)
Feb 09, 2021 6.805 6.859 6.678 6.772 515,944 -0.06(-0.89%)
Feb 08, 2021 6.805 6.859 6.752 6.832 453,395 +0.04(+0.59%)
Feb 05, 2021 6.691 6.799 6.637 6.792 568,506 +0.17(+2.64%)
Feb 04, 2021 6.449 6.684 6.449 6.617 453,761 +0.17(+2.61%)
Feb 03, 2021 6.489 6.577 6.382 6.449 480,920 -0.05(-0.83%)
Feb 02, 2021 6.469 6.550 6.388 6.503 463,101 +0.11(+1.79%)
Feb 01, 2021 6.321 6.402 6.072 6.388 1,061,573 +0.12(+1.93%)
Jan 29, 2021 6.442 6.442 6.167 6.267 888,671 -0.22(-3.32%)
Jan 28, 2021 6.483 6.509 6.348 6.483 830,310 +0.05(+0.73%)
Jan 27, 2021 6.570 6.657 6.422 6.435 1,111,367 -0.24(-3.53%)
Jan 26, 2021 6.684 6.819 6.617 6.671 578,181 +0.03(+0.51%)
Jan 25, 2021 6.664 6.778 6.516 6.637 885,862 -0.11(-1.69%)
Jan 22, 2021 6.657 6.772 6.543 6.752 786,956 +0.06(+0.90%)
Jan 21, 2021 6.839 6.839 6.651 6.691 732,559 -0.15(-2.16%)
Jan 20, 2021 6.563 6.852 6.563 6.839 835,717 +0.26(+3.88%)
Jan 19, 2021 6.550 6.624 6.442 6.583 686,991 +0.05(+0.72%)
Jan 15, 2021 6.590 6.644 6.503 6.536 545,159 -0.11(-1.72%)
Jan 14, 2021 6.651 6.684 6.577 6.651 490,690 +0.04(+0.61%)
Jan 13, 2021 6.590 6.644 6.523 6.610 452,403 +0.00(+0.00%)
Jan 12, 2021 6.563 6.657 6.496 6.610 435,244 +0.02(+0.31%)
Jan 11, 2021 6.577 6.765 6.543 6.590 577,794 -0.04(-0.61%)
Jan 08, 2021 6.691 6.691 6.476 6.630 780,562 -0.03(-0.50%)
Jan 07, 2021 6.785 6.799 6.557 6.664 676,996 -0.12(-1.78%)
Jan 06, 2021 6.557 6.947 6.543 6.785 1,179,484 +0.36(+5.54%)
Jan 05, 2021 6.469 6.577 6.415 6.429 655,014 -0.05(-0.83%)
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.