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 )

3.160 +0.320 (+11.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Nov 30, 2023 5.067 5.095 4.993 5.076 487,558 +0.04(+0.73%)
Nov 29, 2023 4.984 5.113 4.984 5.039 360,607 +0.09(+1.87%)
Nov 28, 2023 4.836 4.947 4.808 4.947 439,425 +0.09(+1.90%)
Nov 27, 2023 4.845 4.864 4.808 4.855 271,269 +0.01(+0.19%)
Nov 24, 2023 4.901 4.919 4.845 4.845 209,522 -0.07(-1.50%)
Nov 22, 2023 4.910 4.954 4.882 4.919 309,873 +0.06(+1.14%)
Nov 21, 2023 4.836 4.882 4.818 4.864 336,007 -0.02(-0.38%)
Nov 20, 2023 4.864 4.927 4.808 4.882 304,484 +0.05(+0.95%)
Nov 17, 2023 4.762 4.878 4.744 4.836 686,468 +0.15(+3.15%)
Nov 16, 2023 4.698 4.725 4.642 4.688 501,677 +0.01(+0.20%)
Nov 15, 2023 4.596 4.735 4.589 4.679 510,600 +0.05(+1.00%)
Nov 14, 2023 4.421 4.633 4.388 4.633 750,506 +0.35(+8.19%)
Nov 13, 2023 4.292 4.310 4.245 4.282 223,711 -0.06(-1.28%)
Nov 10, 2023 4.227 4.375 4.162 4.338 449,331 +0.17(+3.98%)
Nov 09, 2023 4.338 4.356 4.172 4.172 361,459 -0.13(-3.00%)
Nov 08, 2023 4.144 4.310 3.987 4.301 435,652 -0.04(-0.85%)
Nov 07, 2023 4.347 4.356 4.264 4.338 255,386 -0.01(-0.21%)
Nov 06, 2023 4.393 4.407 4.311 4.347 175,311 -0.06(-1.46%)
Nov 03, 2023 4.356 4.462 4.338 4.412 759,441 +0.14(+3.24%)
Nov 02, 2023 3.987 4.292 3.987 4.273 869,427 +0.39(+9.98%)
Nov 01, 2023 3.876 3.913 3.802 3.885 299,907 +0.01(+0.24%)
Oct 31, 2023 3.821 3.932 3.821 3.876 598,208 +0.06(+1.45%)
Oct 30, 2023 3.729 3.821 3.682 3.821 352,269 +0.12(+3.24%)
Oct 27, 2023 3.802 3.839 3.682 3.701 441,642 -0.11(-2.91%)
Oct 26, 2023 3.729 3.913 3.729 3.812 595,628 +0.10(+2.74%)
Oct 25, 2023 3.756 3.812 3.682 3.710 353,545 -0.09(-2.43%)
Oct 24, 2023 3.756 3.839 3.756 3.802 400,800 +0.08(+2.23%)
Oct 23, 2023 3.784 3.830 3.701 3.719 482,605 -0.09(-2.42%)
Oct 20, 2023 3.765 3.844 3.747 3.812 495,415 +0.07(+1.98%)
Oct 19, 2023 3.876 3.913 3.738 3.738 995,610 -0.17(-4.26%)
Oct 18, 2023 4.070 4.098 3.890 3.904 403,020 -0.19(-4.73%)
Oct 17, 2023 4.144 4.209 4.091 4.098 565,496 -0.06(-1.33%)
Oct 16, 2023 4.153 4.185 4.125 4.153 529,666 +0.08(+2.04%)
Oct 13, 2023 4.190 4.195 4.052 4.070 376,834 -0.11(-2.65%)
Oct 12, 2023 4.209 4.209 4.135 4.181 334,803 -0.04(-0.88%)
Oct 11, 2023 4.227 4.269 4.181 4.218 650,014 -0.01(-0.22%)
Oct 10, 2023 4.292 4.310 4.226 4.227 309,562 -0.02(-0.43%)
Oct 09, 2023 4.209 4.292 4.209 4.245 488,114 -0.01(-0.22%)
Oct 06, 2023 4.209 4.282 4.162 4.255 354,715 +0.02(+0.44%)
Oct 05, 2023 4.153 4.282 4.153 4.236 417,363 +0.06(+1.55%)
Oct 04, 2023 4.061 4.190 4.005 4.172 569,544 +0.08(+2.03%)
Oct 03, 2023 4.255 4.255 4.052 4.089 944,321 -0.18(-4.32%)
Oct 02, 2023 4.504 4.513 4.255 4.273 727,546 -0.23(-5.12%)
Sep 29, 2023 4.476 4.536 4.439 4.504 531,036 +0.07(+1.67%)
Sep 28, 2023 4.341 4.492 4.302 4.430 1,202,626 +0.11(+2.46%)
Sep 27, 2023 4.430 4.448 4.271 4.324 662,317 -0.04(-1.01%)
Sep 26, 2023 4.483 4.510 4.368 4.368 641,536 -0.14(-3.14%)
Sep 25, 2023 4.581 4.545 4.492 4.510 533,612 -0.09(-1.93%)
Sep 22, 2023 4.581 4.629 4.527 4.598 359,314 +0.06(+1.37%)
Sep 21, 2023 4.705 4.731 4.527 4.536 551,770 -0.19(-4.12%)
Sep 20, 2023 4.731 4.829 4.714 4.731 330,858 +0.01(+0.19%)
Sep 19, 2023 4.758 4.838 4.722 4.722 266,394 -0.04(-0.74%)
Sep 18, 2023 4.793 4.793 4.722 4.758 386,456 -0.02(-0.37%)
Sep 15, 2023 4.731 4.793 4.709 4.776 891,805 +0.04(+0.75%)
Sep 14, 2023 4.714 4.780 4.714 4.740 307,130 +0.06(+1.33%)
Sep 13, 2023 4.776 4.780 4.674 4.678 318,919 -0.08(-1.68%)
Sep 12, 2023 4.749 4.820 4.749 4.758 322,070 -0.02(-0.37%)
Sep 11, 2023 4.784 4.820 4.758 4.776 241,941 +0.03(+0.56%)
Sep 08, 2023 4.714 4.776 4.696 4.749 461,922 +0.03(+0.56%)
Sep 07, 2023 4.660 4.736 4.643 4.722 526,160 +0.04(+0.76%)
Sep 06, 2023 4.758 4.758 4.652 4.687 299,071 -0.08(-1.67%)
Sep 05, 2023 4.731 4.793 4.731 4.767 303,554 +0.00(+0.00%)
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.