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 +0.010 (+0.34%)
Official Closing 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 (%)
May 08, 2023 3.535 3.586 3.496 3.509 514,414 -0.02(-0.48%)
May 05, 2023 3.535 3.573 3.483 3.526 701,404 +0.09(+2.48%)
May 04, 2023 3.449 3.483 3.390 3.441 767,854 -0.03(-0.98%)
May 03, 2023 3.501 3.620 3.475 3.475 606,964 -0.05(-1.45%)
May 02, 2023 3.680 3.705 3.471 3.526 858,427 -0.18(-4.84%)
May 01, 2023 3.816 3.833 3.697 3.705 425,466 -0.11(-2.91%)
Apr 28, 2023 3.765 3.855 3.757 3.816 657,887 +0.06(+1.59%)
Apr 27, 2023 3.671 3.774 3.646 3.757 410,509 +0.11(+3.04%)
Apr 26, 2023 3.611 3.740 3.586 3.646 811,404 +0.03(+0.95%)
Apr 25, 2023 3.629 3.671 3.569 3.611 902,058 -0.08(-2.08%)
Apr 24, 2023 3.748 3.757 3.637 3.688 539,353 -0.07(-1.82%)
Apr 21, 2023 3.833 3.833 3.714 3.757 839,683 -0.09(-2.22%)
Apr 20, 2023 3.919 3.936 3.808 3.842 598,249 -0.09(-2.17%)
Apr 19, 2023 3.910 4.013 3.910 3.927 1,022,635 -0.03(-0.65%)
Apr 18, 2023 4.124 4.141 3.927 3.953 833,716 -0.19(-4.54%)
Apr 17, 2023 3.910 4.141 3.880 4.141 1,231,766 +0.21(+5.43%)
Apr 14, 2023 3.962 4.009 3.885 3.927 1,253,672 +0.02(+0.44%)
Apr 13, 2023 3.979 3.996 3.825 3.910 750,443 -0.07(-1.72%)
Apr 12, 2023 4.098 4.102 3.944 3.979 406,013 -0.06(-1.48%)
Apr 11, 2023 4.073 4.081 4.013 4.038 711,343 -0.01(-0.21%)
Apr 10, 2023 4.132 4.175 3.953 4.047 704,436 -0.09(-2.27%)
Apr 06, 2023 4.132 4.226 4.124 4.141 603,619 +0.03(+0.62%)
Apr 05, 2023 4.064 4.154 4.055 4.115 1,115,937 +0.00(+0.00%)
Apr 04, 2023 4.184 4.196 4.081 4.115 510,839 -0.05(-1.23%)
Apr 03, 2023 4.252 4.269 4.124 4.166 750,261 -0.07(-1.61%)
Mar 31, 2023 4.141 4.235 4.136 4.235 988,973 +0.10(+2.48%)
Mar 30, 2023 4.173 4.206 4.091 4.132 1,225,167 +0.02(+0.40%)
Mar 29, 2023 4.108 4.132 4.065 4.116 1,171,148 +0.07(+1.83%)
Mar 28, 2023 4.067 4.112 4.009 4.042 979,528 -0.02(-0.60%)
Mar 27, 2023 4.124 4.157 4.050 4.067 1,083,583 +0.04(+1.02%)
Mar 24, 2023 3.936 4.034 3.903 4.026 1,545,709 +0.05(+1.24%)
Mar 23, 2023 4.059 4.141 3.936 3.977 1,382,163 -0.03(-0.82%)
Mar 22, 2023 4.223 4.231 3.985 4.009 1,218,950 -0.18(-4.31%)
Mar 21, 2023 4.247 4.288 4.190 4.190 1,792,744 +0.04(+0.99%)
Mar 20, 2023 4.075 4.227 4.075 4.149 1,938,540 +0.11(+2.64%)
Mar 17, 2023 4.157 4.198 4.026 4.042 17,672,976 -0.17(-4.09%)
Mar 16, 2023 4.083 4.247 4.001 4.214 1,880,964 +0.08(+1.98%)
Mar 15, 2023 4.059 4.141 3.944 4.132 2,561,878 -0.08(-1.95%)
Mar 14, 2023 4.214 4.358 4.161 4.214 2,377,832 +0.17(+4.26%)
Mar 13, 2023 4.165 4.165 3.927 4.042 2,999,850 -0.21(-5.01%)
Mar 10, 2023 4.354 4.372 4.157 4.255 2,295,967 -0.09(-2.08%)
Mar 09, 2023 4.542 4.550 4.325 4.345 1,695,799 -0.19(-4.16%)
Mar 08, 2023 4.608 4.645 4.407 4.534 1,616,851 -0.07(-1.43%)
Mar 07, 2023 4.731 4.801 4.518 4.600 1,617,062 -0.12(-2.60%)
Mar 06, 2023 4.649 4.780 4.526 4.723 3,099,340 -0.17(-3.52%)
Mar 03, 2023 4.747 4.940 4.735 4.895 687,096 +0.17(+3.65%)
Mar 02, 2023 4.698 4.751 4.657 4.723 477,562 -0.02(-0.52%)
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.