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 )

2.980 -0.010 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Oct 29, 2021 9.355 9.390 9.243 9.376 236,913 +0.02(+0.22%)
Oct 28, 2021 9.425 9.467 9.300 9.355 253,151 +0.02(+0.22%)
Oct 27, 2021 9.271 9.369 9.250 9.334 246,701 +0.03(+0.30%)
Oct 26, 2021 9.432 9.278 9.306 282,018 -0.13(-1.41%)
Oct 25, 2021 9.404 9.467 9.376 9.439 205,003 +0.06(+0.67%)
Oct 22, 2021 9.411 9.453 9.355 9.376 248,509 -0.08(-0.89%)
Oct 21, 2021 9.299 9.537 9.488 9.460 352,691 -0.03(-0.29%)
Oct 20, 2021 9.404 9.488 9.327 9.488 239,575 +0.11(+1.19%)
Oct 19, 2021 9.509 9.509 9.313 9.376 308,321 -0.03(-0.37%)
Oct 18, 2021 9.348 9.453 9.313 9.411 307,860 +0.08(+0.82%)
Oct 15, 2021 9.565 9.593 9.334 9.334 352,894 -0.10(-1.04%)
Oct 14, 2021 9.516 9.516 9.397 9.432 291,175 +0.00(+0.00%)
Oct 13, 2021 9.502 9.502 9.271 9.432 388,296 -0.06(-0.66%)
Oct 12, 2021 9.446 9.579 9.446 9.495 200,028 +0.03(+0.37%)
Oct 11, 2021 9.509 9.565 9.460 9.460 190,740 -0.06(-0.59%)
Oct 08, 2021 9.474 9.551 9.467 9.516 160,980 +0.01(+0.15%)
Oct 07, 2021 9.579 9.649 9.474 9.502 347,414 -0.03(-0.37%)
Oct 06, 2021 9.467 9.544 9.341 9.537 281,141 -0.06(-0.66%)
Oct 05, 2021 9.467 9.642 9.373 9.600 379,739 +0.14(+1.48%)
Oct 04, 2021 9.495 9.600 9.439 9.460 391,059 -0.01(-0.15%)
Oct 01, 2021 9.292 9.558 9.243 9.474 429,401 +0.26(+2.81%)
Sep 30, 2021 9.257 9.359 9.173 9.215 523,879 -0.10(-1.13%)
Sep 29, 2021 9.265 9.410 9.176 9.320 446,475 +0.10(+1.04%)
Sep 28, 2021 9.286 9.361 9.202 9.224 447,686 -0.12(-1.32%)
Sep 27, 2021 9.327 9.478 9.327 9.348 436,402 +0.05(+0.59%)
Sep 24, 2021 9.286 9.348 9.258 9.293 296,417 +0.02(+0.22%)
Sep 23, 2021 9.265 9.368 9.252 9.272 221,523 +0.08(+0.82%)
Sep 22, 2021 9.245 9.313 9.190 9.197 265,479 +0.01(+0.15%)
Sep 21, 2021 9.204 9.265 9.149 9.183 201,114 +0.05(+0.60%)
Sep 20, 2021 9.059 9.197 8.956 9.128 352,380 -0.14(-1.56%)
Sep 17, 2021 9.142 9.293 9.073 9.272 1,294,465 +0.19(+2.04%)
Sep 16, 2021 9.224 9.224 9.059 9.087 310,361 -0.08(-0.90%)
Sep 15, 2021 9.073 9.190 9.059 9.169 310,000 +0.08(+0.91%)
Sep 14, 2021 9.210 9.210 9.046 9.087 398,084 -0.10(-1.05%)
Sep 13, 2021 9.135 9.204 9.025 9.183 458,167 +0.15(+1.67%)
Sep 10, 2021 9.300 9.300 9.032 9.032 394,418 -0.23(-2.45%)
Sep 09, 2021 9.286 9.375 9.231 9.258 361,580 -0.03(-0.37%)
Sep 08, 2021 9.355 9.430 9.279 9.293 430,516 -0.08(-0.81%)
Sep 07, 2021 9.410 9.540 9.368 9.368 335,534 -0.12(-1.23%)
Sep 03, 2021 9.451 9.499 9.437 9.485 245,053 +0.03(+0.36%)
Sep 02, 2021 9.423 9.533 9.410 9.451 298,082 -0.01(-0.07%)
Sep 01, 2021 9.519 9.533 9.382 9.458 270,638 +0.01(+0.07%)
Aug 31, 2021 9.258 9.513 9.252 9.451 344,471 +0.12(+1.25%)
Aug 30, 2021 9.410 9.410 9.272 9.334 325,529 -0.09(-0.95%)
Aug 27, 2021 9.258 9.561 9.258 9.423 554,376 +0.16(+1.78%)
Aug 26, 2021 9.341 9.430 9.252 9.258 292,659 -0.12(-1.25%)
Aug 25, 2021 9.320 9.437 9.310 9.375 311,026 +0.02(+0.22%)
Aug 24, 2021 9.272 9.451 9.272 9.355 309,656 +0.14(+1.57%)
Aug 23, 2021 9.169 9.272 9.169 9.210 262,295 +0.10(+1.06%)
Aug 20, 2021 8.874 9.142 8.819 9.114 492,865 +0.21(+2.31%)
Aug 19, 2021 8.908 9.052 8.846 8.908 540,230 -0.12(-1.37%)
Aug 18, 2021 9.087 9.231 9.011 9.032 519,183 -0.12(-1.35%)
Aug 17, 2021 9.066 9.176 8.997 9.155 356,551 -0.05(-0.60%)
Aug 16, 2021 9.162 9.327 9.100 9.210 442,329 +0.01(+0.07%)
Aug 13, 2021 9.094 9.341 9.073 9.204 489,335 +0.25(+2.84%)
Aug 12, 2021 8.798 8.984 8.697 8.949 572,097 +0.06(+0.70%)
Aug 11, 2021 8.867 8.908 8.730 8.888 362,425 -0.01(-0.08%)
Aug 10, 2021 8.956 9.094 8.283 8.894 1,509,322 -0.64(-6.70%)
Aug 09, 2021 9.664 9.664 9.499 9.533 270,683 -0.15(-1.56%)
Aug 06, 2021 9.698 9.835 9.595 9.684 211,690 +0.05(+0.50%)
Aug 05, 2021 9.458 9.718 9.458 9.636 245,799 +0.16(+1.67%)
Aug 04, 2021 9.574 9.643 9.327 9.478 293,349 -0.23(-2.34%)
Aug 03, 2021 9.616 9.705 9.375 9.705 298,867 +0.15(+1.58%)
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.