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 )

2.970 +0.050 (+1.71%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 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 4.459 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%)
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.