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: 7:00 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 (%)
Sep 30, 2020 4.426 4.564 4.370 4.432 1,464,517 -0.04(-0.84%)
Sep 29, 2020 4.739 5.014 4.388 4.470 3,114,922 +0.18(+4.23%)
Sep 28, 2020 3.757 4.382 3.757 4.288 3,020,482 +0.61(+16.67%)
Sep 25, 2020 3.520 3.713 3.520 3.676 1,123,432 +0.11(+3.16%)
Sep 24, 2020 3.576 3.687 3.451 3.563 952,618 +0.00(+0.00%)
Sep 23, 2020 3.895 4.038 3.563 3.563 1,594,150 -0.29(-7.47%)
Sep 22, 2020 3.901 3.995 3.826 3.851 1,223,455 -0.03(-0.81%)
Sep 21, 2020 4.195 4.210 3.838 3.882 1,542,520 -0.39(-9.21%)
Sep 18, 2020 4.226 4.388 4.151 4.276 2,720,520 +0.05(+1.18%)
Sep 17, 2020 4.013 4.245 3.938 4.226 1,608,730 +0.17(+4.16%)
Sep 16, 2020 3.851 4.120 3.782 4.057 1,887,662 +0.19(+4.85%)
Sep 15, 2020 3.876 3.982 3.845 3.870 907,838 -0.01(-0.32%)
Sep 14, 2020 3.913 3.920 3.795 3.882 1,508,729 +0.03(+0.65%)
Sep 11, 2020 3.876 3.882 3.707 3.857 1,210,773 -0.01(-0.16%)
Sep 10, 2020 3.913 3.948 3.851 3.863 1,199,756 -0.08(-1.90%)
Sep 09, 2020 4.007 4.032 3.920 3.938 1,289,354 -0.05(-1.25%)
Sep 08, 2020 4.045 4.088 3.883 3.988 1,505,034 -0.09(-2.15%)
Sep 04, 2020 4.163 4.295 3.945 4.076 1,350,102 -0.03(-0.76%)
Sep 03, 2020 4.126 4.301 4.095 4.107 1,508,579 +0.00(+0.00%)
Sep 02, 2020 4.126 4.188 4.051 4.107 1,055,538 -0.04(-1.05%)
Sep 01, 2020 4.132 4.248 4.088 4.151 928,006 +0.00(+0.00%)
Aug 31, 2020 4.332 4.332 4.138 4.151 1,562,417 -0.21(-4.87%)
Aug 28, 2020 4.376 4.419 4.257 4.363 842,534 +0.06(+1.31%)
Aug 27, 2020 4.201 4.482 4.201 4.307 1,165,482 +0.08(+1.77%)
Aug 26, 2020 4.420 4.432 4.145 4.232 1,823,618 -0.23(-5.18%)
Aug 25, 2020 4.564 4.645 4.357 4.463 735,610 -0.08(-1.65%)
Aug 24, 2020 4.395 4.607 4.276 4.538 1,246,448 +0.20(+4.61%)
Aug 21, 2020 4.420 4.482 4.313 4.338 966,826 -0.09(-2.12%)
Aug 20, 2020 4.426 4.507 4.378 4.432 771,036 -0.05(-1.12%)
Aug 19, 2020 4.432 4.570 4.432 4.482 801,556 +0.02(+0.42%)
Aug 18, 2020 4.538 4.613 4.451 4.463 823,167 -0.14(-2.99%)
Aug 17, 2020 4.639 4.675 4.551 4.601 789,144 -0.09(-1.87%)
Aug 14, 2020 4.507 4.732 4.451 4.689 889,243 +0.18(+3.88%)
Aug 13, 2020 4.520 4.751 4.482 4.513 736,116 -0.07(-1.50%)
Aug 12, 2020 4.914 4.964 4.517 4.582 1,117,169 -0.19(-4.06%)
Aug 11, 2020 4.945 5.114 4.739 4.776 1,691,764 -0.04(-0.91%)
Aug 10, 2020 4.639 4.870 4.614 4.820 1,455,839 +0.28(+6.20%)
Aug 07, 2020 4.345 4.564 4.320 4.538 947,631 +0.15(+3.42%)
Aug 06, 2020 4.407 4.501 4.373 4.388 919,515 -0.02(-0.43%)
Aug 05, 2020 4.307 4.426 4.226 4.407 873,361 +0.14(+3.37%)
Aug 04, 2020 4.170 4.307 4.170 4.263 861,366 +0.03(+0.74%)
Aug 03, 2020 4.245 4.263 4.095 4.232 838,162 -0.01(-0.29%)
Jul 31, 2020 4.251 4.451 4.145 4.245 893,243 -0.04(-1.02%)
Jul 30, 2020 4.151 4.363 4.132 4.288 759,795 +0.01(+0.15%)
Jul 29, 2020 4.263 4.326 4.195 4.282 615,374 -0.02(-0.44%)
Jul 28, 2020 4.157 4.345 4.151 4.301 781,702 +0.16(+3.77%)
Jul 27, 2020 4.201 4.226 4.082 4.145 988,858 -0.06(-1.34%)
Jul 24, 2020 4.213 4.345 4.201 4.201 938,033 -0.11(-2.61%)
Jul 23, 2020 4.313 4.482 4.282 4.313 1,006,818 -0.08(-1.71%)
Jul 22, 2020 4.113 4.395 4.107 4.388 994,566 +0.20(+4.78%)
Jul 21, 2020 4.038 4.232 4.038 4.188 853,139 +0.14(+3.55%)
Jul 20, 2020 4.063 4.238 3.976 4.045 854,330 -0.13(-3.14%)
Jul 17, 2020 4.151 4.232 4.070 4.176 1,044,249 +0.01(+0.30%)
Jul 16, 2020 4.170 4.301 4.070 4.163 719,596 -0.14(-3.20%)
Jul 15, 2020 4.063 4.376 4.045 4.301 1,301,298 +0.39(+9.90%)
Jul 14, 2020 3.982 4.057 3.876 3.913 879,862 -0.08(-2.03%)
Jul 13, 2020 4.088 4.126 3.938 3.995 1,205,449 -0.08(-1.99%)
Jul 10, 2020 3.876 4.082 3.813 4.076 814,540 +0.16(+4.15%)
Jul 09, 2020 4.038 4.088 3.807 3.913 1,995,204 -0.18(-4.43%)
Jul 08, 2020 4.120 4.163 3.951 4.095 1,990,556 -0.03(-0.61%)
Jul 07, 2020 4.157 4.232 4.038 4.120 1,659,389 -0.16(-3.80%)
Jul 06, 2020 4.307 4.401 4.170 4.282 1,063,506 +0.08(+1.78%)
Jul 02, 2020 4.438 4.516 4.170 4.207 1,461,117 -0.10(-2.32%)
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.