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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2023 5.223 5.510 5.219 5.477 611,059 +0.28(+5.36%)
Jan 30, 2023 5.206 5.247 5.165 5.198 421,328 -0.05(-0.94%)
Jan 27, 2023 5.149 5.288 5.124 5.247 291,066 +0.10(+1.91%)
Jan 26, 2023 5.239 5.280 5.116 5.149 366,027 -0.06(-1.10%)
Jan 25, 2023 5.165 5.215 5.108 5.206 269,716 +0.02(+0.47%)
Jan 24, 2023 5.346 5.346 5.182 5.182 251,176 -0.11(-2.17%)
Jan 23, 2023 5.247 5.350 5.190 5.297 353,827 +0.05(+0.94%)
Jan 20, 2023 5.141 5.280 5.026 5.247 411,387 +0.16(+3.06%)
Jan 19, 2023 5.051 5.100 4.924 5.092 462,224 -0.02(-0.32%)
Jan 18, 2023 5.092 5.182 5.010 5.108 378,581 +0.02(+0.48%)
Jan 17, 2023 5.124 5.239 5.075 5.083 425,678 +0.01(+0.16%)
Jan 13, 2023 4.969 5.083 4.960 5.075 380,069 +0.07(+1.31%)
Jan 12, 2023 4.895 5.042 4.895 5.010 566,762 +0.15(+3.04%)
Jan 11, 2023 4.772 4.901 4.772 4.862 459,049 +0.10(+2.07%)
Jan 10, 2023 4.673 4.772 4.673 4.764 412,805 +0.08(+1.75%)
Jan 09, 2023 4.764 4.796 4.678 4.682 508,022 -0.02(-0.35%)
Jan 06, 2023 4.690 4.743 4.668 4.698 398,357 +0.02(+0.53%)
Jan 05, 2023 4.583 4.719 4.518 4.673 522,388 +0.09(+1.97%)
Jan 04, 2023 4.542 4.654 4.518 4.583 1,019,854 +0.07(+1.64%)
Jan 03, 2023 4.444 4.591 4.411 4.509 632,620 +0.11(+2.61%)
Dec 30, 2022 4.313 4.403 4.276 4.395 1,008,299 +0.02(+0.37%)
Dec 29, 2022 4.239 4.419 4.231 4.378 1,037,676 +0.18(+4.30%)
Dec 28, 2022 4.443 4.482 4.178 4.198 1,163,326 -0.27(-6.01%)
Dec 27, 2022 4.529 4.557 4.443 4.466 622,832 -0.06(-1.39%)
Dec 23, 2022 4.537 4.561 4.474 4.529 601,602 -0.02(-0.35%)
Dec 22, 2022 4.592 4.608 4.387 4.545 832,912 -0.06(-1.20%)
Dec 21, 2022 4.608 4.671 4.482 4.600 1,066,718 +0.04(+0.86%)
Dec 20, 2022 4.766 4.790 4.514 4.561 1,094,810 -0.23(-4.78%)
Dec 19, 2022 4.727 4.853 4.703 4.790 1,242,312 +0.07(+1.51%)
Dec 16, 2022 4.813 4.955 4.663 4.719 2,039,087 -0.16(-3.24%)
Dec 15, 2022 4.940 4.983 4.656 4.877 2,740,867 -0.28(-5.50%)
Dec 14, 2022 5.011 5.228 4.971 5.161 1,403,863 +0.13(+2.51%)
Dec 13, 2022 5.287 5.334 5.034 5.034 962,737 -0.13(-2.60%)
Dec 12, 2022 5.232 5.239 5.019 5.168 716,592 -0.06(-1.21%)
Dec 09, 2022 5.153 5.239 5.082 5.232 527,843 +0.03(+0.61%)
Dec 08, 2022 5.161 5.216 5.105 5.200 470,753 +0.07(+1.38%)
Dec 07, 2022 5.105 5.158 5.038 5.129 712,424 +0.02(+0.46%)
Dec 06, 2022 5.192 5.224 5.026 5.105 580,560 -0.09(-1.82%)
Dec 05, 2022 5.168 5.267 5.058 5.200 674,595 +0.02(+0.30%)
Dec 02, 2022 5.082 5.232 5.019 5.184 759,920 +0.02(+0.31%)
Dec 01, 2022 5.097 5.271 5.097 5.168 601,101 +0.11(+2.18%)
Nov 30, 2022 4.979 5.090 4.877 5.058 976,600 +0.08(+1.58%)
Nov 29, 2022 4.995 5.074 4.916 4.979 858,185 +0.02(+0.32%)
Nov 28, 2022 4.971 5.074 4.940 4.963 711,064 -0.06(-1.10%)
Nov 25, 2022 4.837 5.030 4.837 5.019 311,122 +0.19(+3.92%)
Nov 23, 2022 4.758 4.853 4.719 4.829 427,419 +0.08(+1.66%)
Nov 22, 2022 4.648 4.778 4.577 4.750 933,201 +0.11(+2.38%)
Nov 21, 2022 4.679 4.774 4.632 4.640 748,080 -0.09(-2.00%)
Nov 18, 2022 4.553 4.758 4.443 4.734 2,588,331 +0.27(+6.01%)
Nov 17, 2022 4.506 4.553 4.297 4.466 1,221,923 -0.11(-2.41%)
Nov 16, 2022 4.892 4.908 4.565 4.577 1,264,994 -0.35(-7.05%)
Nov 15, 2022 5.208 5.263 4.892 4.924 807,649 -0.17(-3.41%)
Nov 14, 2022 5.176 5.271 4.951 5.097 1,033,151 -0.11(-2.12%)
Nov 11, 2022 5.042 5.295 5.011 5.208 1,225,062 +0.21(+4.27%)
Nov 10, 2022 5.026 5.137 4.813 4.995 1,994,632 +0.10(+2.10%)
Nov 09, 2022 5.926 5.926 4.884 4.892 1,750,837 -0.82(-14.36%)
Nov 08, 2022 5.808 5.894 5.575 5.713 930,440 -0.05(-0.82%)
Nov 07, 2022 6.036 6.040 5.673 5.760 742,528 -0.21(-3.57%)
Nov 04, 2022 5.910 5.993 5.808 5.973 569,242 +0.18(+3.13%)
Nov 03, 2022 5.879 5.910 5.689 5.792 462,625 -0.20(-3.29%)
Nov 02, 2022 6.257 5.950 5.989 1,170,791 -0.27(-4.29%)
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.