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 )

3.190 -0.030 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jul 31, 2018 10.30 10.46 10.28 10.38 13,979,034 +0.08(+0.80%)
Jul 30, 2018 10.44 10.52 10.26 10.30 3,316,207 -0.13(-1.26%)
Jul 27, 2018 10.52 10.53 10.39 10.43 4,448,220 +0.29(+2.91%)
Jul 26, 2018 10.12 10.16 10.08 10.14 577,653 +0.04(+0.38%)
Jul 25, 2018 10.08 10.14 10.08 10.10 280,712 -0.01(-0.11%)
Jul 24, 2018 10.10 10.16 10.05 10.11 263,362 +0.01(+0.11%)
Jul 23, 2018 10.12 10.20 10.08 10.10 430,753 -0.07(-0.65%)
Jul 20, 2018 10.15 10.20 10.13 10.16 333,967 +0.00(+0.00%)
Jul 19, 2018 10.11 10.20 10.11 10.16 552,712 +0.03(+0.32%)
Jul 18, 2018 10.12 10.15 10.08 10.13 412,953 +0.01(+0.11%)
Jul 17, 2018 10.17 10.21 10.09 10.12 354,219 -0.02(-0.22%)
Jul 16, 2018 10.20 10.24 10.10 10.14 417,226 -0.07(-0.64%)
Jul 13, 2018 10.19 10.26 10.18 10.21 235,291 +0.02(+0.16%)
Jul 12, 2018 10.28 10.28 10.19 10.19 304,290 -0.09(-0.90%)
Jul 11, 2018 10.26 10.31 10.25 10.28 497,073 +0.00(+0.00%)
Jul 10, 2018 10.27 10.34 10.24 10.28 796,988 +0.04(+0.43%)
Jul 09, 2018 10.15 10.28 10.15 10.24 444,373 +0.09(+0.86%)
Jul 06, 2018 10.05 10.20 10.05 10.15 510,470 +0.10(+0.98%)
Jul 05, 2018 10.02 10.06 9.974 10.05 375,916 +0.08(+0.77%)
Jul 03, 2018 9.977 9.977 9.977 0 +0.02(+0.22%)
Jul 02, 2018 10.01 10.03 9.884 9.955 493,014 -0.07(-0.71%)
Jun 29, 2018 9.994 10.08 9.950 10.03 405,111 +0.05(+0.55%)
Jun 28, 2018 9.924 10.01 9.924 9.972 325,655 +0.07(+0.70%)
Jun 27, 2018 9.966 10.03 9.892 9.902 471,037 -0.07(-0.75%)
Jun 26, 2018 10.00 10.08 9.897 9.977 385,698 -0.03(-0.32%)
Jun 25, 2018 9.950 10.05 9.945 10.01 407,934 +0.09(+0.86%)
Jun 22, 2018 10.04 10.07 9.902 9.924 1,083,266 -0.11(-1.07%)
Jun 21, 2018 10.10 10.13 10.03 10.03 537,810 +0.01(+0.05%)
Jun 20, 2018 9.993 10.07 9.961 10.03 828,820 +0.06(+0.59%)
Jun 19, 2018 9.956 10.00 9.918 9.966 417,311 +0.01(+0.11%)
Jun 18, 2018 9.865 9.956 9.822 9.956 260,831 +0.11(+1.14%)
Jun 15, 2018 9.934 9.827 9.843 498,371 -0.10(-0.97%)
Jun 14, 2018 9.902 9.956 9.849 9.940 244,445 +0.06(+0.65%)
Jun 13, 2018 9.934 9.998 9.838 9.876 308,263 -0.06(-0.59%)
Jun 12, 2018 9.993 9.993 9.913 9.934 228,101 -0.04(-0.43%)
Jun 11, 2018 9.945 9.998 9.879 9.977 365,536 +0.08(+0.81%)
Jun 08, 2018 9.892 9.956 9.886 9.897 262,619 +0.03(+0.27%)
Jun 07, 2018 9.945 9.963 9.859 9.870 159,961 -0.06(-0.59%)
Jun 06, 2018 9.940 9.929 291,881 +0.03(+0.32%)
Jun 05, 2018 9.881 9.913 9.817 9.897 313,213 +0.02(+0.22%)
Jun 04, 2018 9.865 9.892 9.785 9.876 269,142 +0.02(+0.16%)
Jun 01, 2018 9.817 9.902 9.795 9.859 280,052 +0.08(+0.82%)
May 31, 2018 9.876 9.902 9.769 9.779 428,015 -0.10(-0.97%)
May 30, 2018 9.838 9.902 9.801 9.876 760,050 +0.11(+1.09%)
May 29, 2018 9.747 9.838 9.747 9.769 498,659 +0.02(+0.22%)
May 25, 2018 9.747 9.747 9.747 0 -0.04(-0.44%)
May 24, 2018 9.758 9.838 9.731 9.790 385,401 +0.02(+0.16%)
May 23, 2018 9.822 9.859 9.720 9.774 378,241 -0.02(-0.22%)
May 22, 2018 9.731 9.892 9.678 9.795 757,536 +0.09(+0.94%)
May 21, 2018 9.624 9.720 9.614 9.704 341,271 +0.08(+0.83%)
May 18, 2018 9.624 9.624 9.507 9.624 1,127,851 +0.06(+0.67%)
May 17, 2018 9.544 9.581 9.517 9.560 231,136 +0.01(+0.11%)
May 16, 2018 9.560 9.587 9.488 9.549 442,740 +0.00(+0.00%)
May 15, 2018 9.384 9.576 9.357 9.549 1,012,880 +0.11(+1.19%)
May 14, 2018 9.458 9.475 9.394 9.437 314,014 +0.01(+0.06%)
May 11, 2018 9.298 9.458 9.175 9.432 393,329 +0.16(+1.73%)
May 10, 2018 9.090 9.325 9.025 9.271 524,458 +0.19(+2.06%)
May 09, 2018 9.063 9.095 8.993 9.084 221,050 -0.01(-0.06%)
May 08, 2018 9.090 9.116 9.031 9.090 421,273 +0.01(+0.12%)
May 07, 2018 9.020 9.116 8.983 9.079 388,144 +0.06(+0.71%)
May 04, 2018 8.865 9.063 8.849 9.015 626,545 +0.17(+1.87%)
May 03, 2018 8.918 8.918 8.828 8.849 184,316 -0.06(-0.72%)
May 02, 2018 8.924 8.993 8.860 8.913 370,973 -0.02(-0.18%)
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.