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: 4:10 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 (%)
Jan 31, 2022 8.625 8.784 8.784 618,575 +0.12(+1.34%)
Jan 28, 2022 8.538 8.675 8.338 8.668 789,901 +0.13(+1.53%)
Jan 27, 2022 8.552 8.610 8.436 8.538 474,374 +0.07(+0.86%)
Jan 26, 2022 8.603 8.748 8.458 8.465 384,131 -0.04(-0.51%)
Jan 25, 2022 8.334 8.574 8.240 8.509 301,635 +0.11(+1.30%)
Jan 24, 2022 8.349 8.443 8.031 8.400 596,322 -0.05(-0.60%)
Jan 21, 2022 8.567 8.596 8.421 8.450 481,227 -0.12(-1.44%)
Jan 20, 2022 8.690 8.755 8.552 8.574 356,637 -0.10(-1.17%)
Jan 19, 2022 8.755 8.951 8.610 8.675 404,166 -0.06(-0.67%)
Jan 18, 2022 8.842 8.944 8.726 8.734 380,584 -0.10(-1.15%)
Jan 14, 2022 8.835 0 +0.09(+1.00%)
Jan 13, 2022 8.712 8.842 8.712 8.748 242,724 +0.07(+0.84%)
Jan 12, 2022 8.661 8.715 8.574 8.675 285,068 +0.00(+0.00%)
Jan 11, 2022 8.567 8.712 8.530 8.675 240,469 +0.07(+0.84%)
Jan 10, 2022 8.581 8.632 8.541 8.603 319,521 -0.01(-0.17%)
Jan 07, 2022 8.588 8.690 8.494 8.617 382,617 +0.05(+0.59%)
Jan 06, 2022 8.523 8.625 8.505 8.567 504,390 +0.04(+0.43%)
Jan 05, 2022 8.675 8.690 8.501 8.530 685,721 -0.10(-1.18%)
Jan 04, 2022 8.763 8.842 8.632 8.632 361,965 -0.08(-0.92%)
Jan 03, 2022 8.538 8.813 8.538 8.712 392,145 +0.21(+2.48%)
Dec 31, 2021 8.472 8.556 8.414 8.501 635,906 -0.01(-0.09%)
Dec 30, 2021 8.530 8.654 8.487 8.509 503,078 -0.07(-0.76%)
Dec 29, 2021 8.545 8.609 8.432 8.574 512,658 +0.01(+0.08%)
Dec 28, 2021 8.567 8.723 8.556 8.567 302,658 -0.02(-0.25%)
Dec 27, 2021 8.567 8.602 8.425 8.588 410,401 -0.01(-0.17%)
Dec 23, 2021 8.474 8.638 8.453 8.602 358,492 +0.09(+1.00%)
Dec 22, 2021 8.339 8.560 8.339 8.517 474,995 +0.18(+2.22%)
Dec 21, 2021 8.169 8.453 8.169 8.332 1,033,832 +0.22(+2.72%)
Dec 20, 2021 8.190 8.239 7.870 8.112 971,126 -0.17(-2.06%)
Dec 17, 2021 8.140 8.332 8.041 8.282 1,744,256 +0.15(+1.84%)
Dec 16, 2021 8.311 8.410 8.105 8.133 591,668 -0.09(-1.12%)
Dec 15, 2021 8.176 8.304 8.012 8.226 1,025,674 +0.03(+0.35%)
Dec 14, 2021 8.339 8.496 8.190 8.197 567,064 -0.11(-1.28%)
Dec 13, 2021 8.417 8.446 8.169 8.304 715,964 -0.16(-1.93%)
Dec 10, 2021 8.609 8.609 8.389 8.467 456,492 -0.06(-0.75%)
Dec 09, 2021 8.730 8.759 8.467 8.531 500,425 -0.24(-2.76%)
Dec 08, 2021 8.716 8.865 8.666 8.773 828,465 +0.08(+0.90%)
Dec 07, 2021 8.759 8.844 8.631 8.695 853,946 -0.01(-0.08%)
Dec 06, 2021 8.709 8.844 8.652 8.702 779,312 +0.12(+1.41%)
Dec 03, 2021 8.752 8.752 8.531 8.581 486,505 -0.18(-2.03%)
Dec 02, 2021 8.538 8.791 8.446 8.759 525,346 +0.26(+3.01%)
Dec 01, 2021 8.844 8.844 8.481 8.503 659,943 -0.26(-3.00%)
Nov 30, 2021 8.702 8.792 8.609 8.766 647,782 -0.04(-0.40%)
Nov 29, 2021 8.780 8.844 8.666 8.801 701,745 +0.04(+0.49%)
Nov 26, 2021 8.808 8.865 8.425 8.759 543,616 -0.18(-1.99%)
Nov 24, 2021 8.808 8.993 8.808 8.936 289,152 +0.06(+0.64%)
Nov 23, 2021 8.851 9.000 8.808 8.880 380,639 +0.11(+1.30%)
Nov 22, 2021 8.744 8.865 8.688 8.766 370,981 +0.03(+0.33%)
Nov 19, 2021 8.773 8.773 8.652 8.737 347,085 -0.11(-1.29%)
Nov 18, 2021 9.114 8.872 8.833 8.851 409,901 -0.18(-1.97%)
Nov 17, 2021 9.185 9.214 8.869 9.029 763,324 -0.14(-1.47%)
Nov 16, 2021 9.427 9.427 9.086 9.164 616,841 -0.25(-2.64%)
Nov 15, 2021 9.612 9.654 9.377 9.413 772,318 -0.25(-2.58%)
Nov 12, 2021 9.861 9.861 9.427 9.662 969,218 -0.13(-1.31%)
Nov 11, 2021 9.761 9.846 9.718 9.790 313,414 +0.02(+0.22%)
Nov 10, 2021 9.846 9.768 410,799 -0.07(-0.72%)
Nov 09, 2021 9.654 10.02 9.654 9.839 342,995 +0.07(+0.73%)
Nov 08, 2021 9.875 9.896 9.733 9.768 215,594 -0.04(-0.36%)
Nov 05, 2021 9.633 9.875 9.626 9.804 479,434 +0.26(+2.76%)
Nov 04, 2021 9.654 9.726 9.498 9.541 308,770 -0.09(-0.96%)
Nov 03, 2021 9.541 9.726 9.527 9.633 345,773 +0.10(+1.04%)
Nov 02, 2021 9.804 9.804 9.527 9.534 248,670 -0.19(-1.97%)
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.