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 31, 2022 7.880 7.893 7.750 7.860 526,665 -0.07(-0.88%)
Oct 28, 2022 7.620 7.990 7.610 7.930 491,702 +0.34(+4.48%)
Oct 27, 2022 7.500 7.690 7.490 7.590 348,102 +0.18(+2.43%)
Oct 26, 2022 7.260 7.480 7.200 7.410 513,720 +0.22(+3.06%)
Oct 25, 2022 6.700 7.220 6.660 7.190 528,541 +0.49(+7.31%)
Oct 24, 2022 6.650 6.770 6.530 6.700 345,918 +0.08(+1.21%)
Oct 21, 2022 6.620 6.660 6.480 6.620 354,351 +0.08(+1.22%)
Oct 20, 2022 6.640 6.695 6.460 6.540 417,006 -0.09(-1.36%)
Oct 19, 2022 6.670 6.730 6.515 6.630 494,581 -0.13(-1.92%)
Oct 18, 2022 6.960 7.080 6.670 6.760 718,371 -0.06(-0.88%)
Oct 17, 2022 6.760 6.940 6.650 6.820 777,372 +0.26(+3.96%)
Oct 14, 2022 6.740 6.900 6.480 6.560 679,463 -0.15(-2.24%)
Oct 13, 2022 6.260 6.730 6.200 6.710 614,516 +0.24(+3.71%)
Oct 12, 2022 6.490 6.570 6.300 6.470 439,234 -0.04(-0.61%)
Oct 11, 2022 6.100 6.530 5.980 6.510 945,851 +0.43(+7.07%)
Oct 10, 2022 6.240 6.410 6.050 6.080 534,065 -0.16(-2.56%)
Oct 07, 2022 6.260 6.350 6.130 6.240 926,543 -0.06(-0.95%)
Oct 06, 2022 6.570 6.600 6.270 6.300 1,122,234 -0.31(-4.69%)
Oct 05, 2022 6.970 7.050 6.412 6.610 718,651 -0.43(-6.11%)
Oct 04, 2022 6.660 7.070 6.660 7.040 1,069,430 +0.49(+7.48%)
Oct 03, 2022 6.550 6.660 6.230 6.550 840,823 +0.11(+1.71%)
Sep 30, 2022 7.000 7.095 6.440 6.440 812,046 -0.78(-10.80%)
Sep 29, 2022 7.370 7.370 6.660 7.220 1,286,820 -0.21(-2.83%)
Sep 28, 2022 7.500 7.585 7.370 7.430 472,367 +0.00(+0.00%)
Sep 27, 2022 7.680 7.860 7.370 7.430 660,773 -0.19(-2.49%)
Sep 26, 2022 8.060 8.070 7.405 7.620 831,477 -0.48(-5.93%)
Sep 23, 2022 8.400 8.400 8.020 8.100 395,917 -0.38(-4.48%)
Sep 22, 2022 8.690 8.710 8.360 8.480 349,549 -0.22(-2.53%)
Sep 21, 2022 8.680 8.860 8.640 8.700 318,717 +0.12(+1.40%)
Sep 20, 2022 8.710 8.710 8.550 8.580 441,980 -0.19(-2.17%)
Sep 19, 2022 8.550 8.770 8.550 8.770 358,519 +0.16(+1.86%)
Sep 16, 2022 8.560 8.665 8.400 8.610 1,136,213 +0.00(+0.00%)
Sep 15, 2022 9.030 9.030 8.600 8.610 633,661 -0.50(-5.49%)
Sep 14, 2022 8.850 9.115 8.830 9.110 470,721 +0.30(+3.41%)
Sep 13, 2022 9.240 9.280 8.805 8.810 366,959 -0.53(-5.67%)
Sep 12, 2022 9.170 9.360 9.140 9.340 315,765 +0.24(+2.64%)
Sep 09, 2022 8.950 9.120 8.870 9.100 228,056 +0.27(+3.06%)
Sep 08, 2022 8.810 8.920 8.735 8.830 229,195 -0.06(-0.67%)
Sep 07, 2022 8.910 8.975 8.785 8.890 295,955 -0.07(-0.78%)
Sep 06, 2022 9.150 9.185 8.840 8.960 476,684 -0.14(-1.54%)
Sep 02, 2022 9.300 9.320 9.050 9.100 269,776 -0.10(-1.09%)
Sep 01, 2022 9.450 9.475 9.110 9.200 376,147 -0.22(-2.34%)
Aug 31, 2022 9.760 9.780 9.420 9.420 711,274 -0.35(-3.58%)
Aug 30, 2022 9.940 9.940 9.710 9.770 273,173 -0.11(-1.11%)
Aug 29, 2022 9.870 9.930 9.720 9.880 153,247 +0.03(+0.30%)
Aug 26, 2022 10.07 10.09 9.830 9.850 190,556 -0.19(-1.89%)
Aug 25, 2022 9.900 10.13 9.880 10.04 235,594 +0.15(+1.52%)
Aug 24, 2022 9.880 9.930 9.820 9.890 197,558 +0.00(+0.00%)
Aug 23, 2022 9.800 9.960 9.780 9.890 232,177 +0.12(+1.23%)
Aug 22, 2022 10.03 10.06 9.750 9.770 260,144 -0.29(-2.88%)
Aug 19, 2022 10.00 10.08 9.970 10.06 247,501 -0.04(-0.40%)
Aug 18, 2022 9.990 10.13 9.970 10.10 136,330 +0.06(+0.60%)
Aug 17, 2022 10.10 10.10 9.917 10.04 208,961 -0.15(-1.47%)
Aug 16, 2022 10.19 10.28 10.06 10.19 289,237 +0.00(+0.00%)
Aug 15, 2022 10.12 10.20 10.02 10.19 299,816 +0.04(+0.39%)
Aug 12, 2022 10.02 10.16 9.990 10.15 177,661 +0.18(+1.81%)
Aug 11, 2022 10.09 10.09 9.930 9.970 228,832 -0.03(-0.30%)
Aug 10, 2022 10.53 10.59 9.915 10.00 440,712 -0.44(-4.21%)
Aug 09, 2022 10.45 10.50 10.30 10.44 297,209 -0.01(-0.10%)
Aug 08, 2022 10.37 10.55 10.35 10.45 210,802 +0.12(+1.16%)
Aug 05, 2022 10.33 10.39 10.27 10.33 141,233 +0.00(+0.00%)
Aug 04, 2022 10.49 10.49 10.27 10.33 176,141 -0.11(-1.05%)
Aug 03, 2022 10.47 10.59 10.44 10.44 235,834 +0.03(+0.29%)
Aug 02, 2022 10.68 10.68 10.40 10.41 161,764 -0.31(-2.89%)
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.