Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.761 3.870 3.761 3.815 607,794 +0.05(+1.45%)
Oct 30, 2023 3.670 3.761 3.624 3.761 357,915 +0.12(+3.24%)
Oct 27, 2023 3.742 3.779 3.624 3.643 448,720 -0.11(-2.91%)
Oct 26, 2023 3.670 3.851 3.670 3.752 605,173 +0.10(+2.74%)
Oct 25, 2023 3.697 3.752 3.624 3.652 359,210 -0.09(-2.43%)
Oct 24, 2023 3.697 3.779 3.697 3.742 407,223 +0.08(+2.23%)
Oct 23, 2023 3.724 3.770 3.643 3.661 490,339 -0.09(-2.42%)
Oct 20, 2023 3.706 3.783 3.688 3.752 503,355 +0.07(+1.98%)
Oct 19, 2023 3.815 3.851 3.679 3.679 1,011,566 -0.16(-4.26%)
Oct 18, 2023 4.006 4.033 3.829 3.842 409,479 -0.19(-4.73%)
Oct 17, 2023 4.079 4.142 4.026 4.033 574,559 -0.05(-1.33%)
Oct 16, 2023 4.088 4.119 4.060 4.088 538,155 +0.08(+2.04%)
Oct 13, 2023 4.124 4.128 3.988 4.006 382,873 -0.11(-2.65%)
Oct 12, 2023 4.142 4.142 4.069 4.115 340,168 -0.04(-0.88%)
Oct 11, 2023 4.160 4.201 4.115 4.151 660,431 -0.01(-0.22%)
Oct 10, 2023 4.224 4.242 4.159 4.160 314,523 -0.02(-0.43%)
Oct 09, 2023 4.142 4.224 4.142 4.178 495,937 -0.01(-0.22%)
Oct 06, 2023 4.142 4.215 4.097 4.188 360,399 +0.02(+0.44%)
Oct 05, 2023 4.088 4.215 4.088 4.169 424,051 +0.06(+1.55%)
Oct 04, 2023 3.997 4.124 3.942 4.106 578,672 +0.08(+2.03%)
Oct 03, 2023 4.188 4.188 3.988 4.024 959,454 -0.18(-4.32%)
Oct 02, 2023 4.433 4.442 4.188 4.206 739,206 -0.23(-5.12%)
Sep 29, 2023 4.406 4.465 4.369 4.433 539,546 +0.07(+1.67%)
Sep 28, 2023 4.273 4.421 4.234 4.360 1,221,898 +0.10(+2.46%)
Sep 27, 2023 4.360 4.378 4.203 4.255 672,931 -0.04(-1.01%)
Sep 26, 2023 4.412 4.439 4.299 4.299 651,817 -0.14(-3.14%)
Sep 25, 2023 4.508 4.473 4.421 4.439 542,163 -0.09(-1.93%)
Sep 22, 2023 4.508 4.556 4.456 4.526 365,072 +0.06(+1.37%)
Sep 21, 2023 4.630 4.657 4.456 4.465 560,612 -0.19(-4.12%)
Sep 20, 2023 4.657 4.753 4.639 4.657 336,160 +0.01(+0.19%)
Sep 19, 2023 4.683 4.761 4.648 4.648 270,663 -0.03(-0.74%)
Sep 18, 2023 4.718 4.718 4.648 4.683 392,649 -0.02(-0.37%)
Sep 15, 2023 4.657 4.718 4.635 4.700 906,097 +0.03(+0.75%)
Sep 14, 2023 4.639 4.705 4.639 4.665 312,052 +0.06(+1.33%)
Sep 13, 2023 4.700 4.705 4.600 4.604 324,030 -0.08(-1.68%)
Sep 12, 2023 4.674 4.744 4.674 4.683 327,232 -0.02(-0.37%)
Sep 11, 2023 4.709 4.744 4.683 4.700 245,818 +0.03(+0.56%)
Sep 08, 2023 4.639 4.700 4.622 4.674 469,325 +0.03(+0.56%)
Sep 07, 2023 4.587 4.661 4.569 4.648 534,592 +0.03(+0.76%)
Sep 06, 2023 4.683 4.683 4.578 4.613 303,864 -0.08(-1.67%)
Sep 05, 2023 4.657 4.718 4.657 4.691 308,419 +0.00(+0.00%)
Sep 01, 2023 4.709 4.744 4.657 4.691 249,318 +0.03(+0.75%)
Aug 31, 2023 4.674 4.735 4.657 4.657 272,874 +0.02(+0.38%)
Aug 30, 2023 4.622 4.665 4.596 4.639 576,002 +0.00(+0.00%)
Aug 29, 2023 4.604 4.657 4.565 4.639 338,267 +0.04(+0.95%)
Aug 28, 2023 4.465 4.604 4.460 4.596 277,805 +0.14(+3.13%)
Aug 25, 2023 4.456 4.521 4.395 4.456 261,771 +0.03(+0.59%)
Aug 24, 2023 4.430 4.500 4.351 4.430 311,705 -0.04(-0.97%)
Aug 23, 2023 4.343 4.482 4.317 4.473 294,234 +0.14(+3.22%)
Aug 22, 2023 4.456 4.482 4.303 4.334 623,868 -0.09(-1.97%)
Aug 21, 2023 4.369 4.421 4.343 4.421 451,688 +0.06(+1.40%)
Aug 18, 2023 4.299 4.491 4.284 4.360 803,781 +0.00(+0.00%)
Aug 17, 2023 4.439 4.482 4.334 4.360 504,569 -0.08(-1.77%)
Aug 16, 2023 4.447 4.518 4.439 4.439 377,143 -0.02(-0.39%)
Aug 15, 2023 4.648 4.648 4.439 4.456 747,838 -0.22(-4.66%)
Aug 14, 2023 4.718 4.753 4.639 4.674 500,754 -0.06(-1.29%)
Aug 11, 2023 4.796 4.857 4.665 4.735 716,997 -0.07(-1.45%)
Aug 10, 2023 4.848 4.918 4.796 4.805 638,978 -0.05(-1.08%)
Aug 09, 2023 4.971 5.068 4.857 4.857 613,918 -0.13(-2.62%)
Aug 08, 2023 4.848 5.093 4.735 4.988 880,760 +0.08(+1.60%)
Aug 07, 2023 4.971 4.971 4.875 4.910 274,591 -0.03(-0.71%)
Aug 04, 2023 4.936 4.997 4.910 4.944 341,885 +0.03(+0.53%)
Aug 03, 2023 4.892 4.918 4.776 4.918 396,902 +0.03(+0.53%)
Aug 02, 2023 4.840 4.936 4.809 4.892 372,118 +0.01(+0.18%)
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.