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 )

2.850 -0.070 (-2.40%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jul 1, 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 (%)
Dec 29, 2017 9.486 9.486 9.486 0 -0.02(-0.17%)
Dec 28, 2017 9.651 9.662 9.486 9.502 1,070,761 -0.07(-0.73%)
Dec 27, 2017 9.482 9.592 9.482 9.571 1,628,227 +0.07(+0.77%)
Dec 26, 2017 9.503 9.524 9.419 9.498 672,804 +0.01(+0.06%)
Dec 22, 2017 9.534 9.534 9.435 9.493 613,677 -0.04(-0.44%)
Dec 21, 2017 9.519 9.603 9.482 9.534 614,149 +0.05(+0.55%)
Dec 20, 2017 9.440 9.571 9.440 9.482 829,017 +0.06(+0.61%)
Dec 19, 2017 9.555 9.571 9.388 9.425 996,990 -0.09(-0.94%)
Dec 18, 2017 9.451 9.524 9.425 9.514 860,552 +0.09(+0.94%)
Dec 15, 2017 9.341 9.430 9.336 9.425 1,329,093 +0.09(+0.95%)
Dec 14, 2017 9.409 9.304 9.336 1,100,334 +0.00(+0.00%)
Dec 13, 2017 9.304 9.367 9.273 9.336 1,289,176 +0.02(+0.22%)
Dec 12, 2017 9.320 9.404 9.294 9.315 768,133 +0.02(+0.17%)
Dec 11, 2017 9.393 9.404 9.288 9.299 825,711 -0.06(-0.62%)
Dec 08, 2017 9.414 9.438 9.241 9.356 1,364,308 +0.00(+0.00%)
Dec 07, 2017 9.126 9.278 9.126 1,520,772 +0.00(+0.00%)
Dec 06, 2017 9.336 9.404 9.228 9.236 920,023 -0.10(-1.07%)
Dec 05, 2017 9.477 9.482 9.325 9.336 676,568 -0.14(-1.49%)
Dec 04, 2017 9.425 9.503 9.404 9.477 675,772 +0.07(+0.78%)
Dec 01, 2017 9.398 9.425 9.178 9.404 727,519 +0.01(+0.06%)
Nov 30, 2017 9.435 9.503 9.372 9.398 1,365,643 -0.03(-0.28%)
Nov 29, 2017 9.377 9.445 9.309 9.425 689,913 +0.05(+0.50%)
Nov 28, 2017 9.330 9.440 9.309 9.377 979,045 +0.03(+0.28%)
Nov 27, 2017 9.362 9.440 9.325 9.351 772,652 -0.05(-0.50%)
Nov 24, 2017 9.445 9.445 9.335 9.398 286,505 -0.05(-0.50%)
Nov 22, 2017 9.294 9.472 9.273 9.445 829,461 +0.14(+1.52%)
Nov 21, 2017 9.325 9.341 9.257 9.304 1,149,084 +0.02(+0.17%)
Nov 20, 2017 9.430 9.451 9.267 9.288 1,501,610 -0.19(-1.99%)
Nov 17, 2017 9.320 9.529 9.315 9.477 1,812,601 +0.13(+1.40%)
Nov 16, 2017 9.409 9.419 9.325 9.346 1,194,017 -0.02(-0.22%)
Nov 15, 2017 9.267 9.388 9.189 9.367 1,769,253 +0.06(+0.62%)
Nov 14, 2017 9.257 9.320 9.184 9.309 1,940,589 +0.12(+1.25%)
Nov 13, 2017 9.231 9.241 9.131 9.194 1,702,807 -0.12(-1.24%)
Nov 10, 2017 9.320 9.372 9.157 9.309 2,100,881 -0.01(-0.11%)
Nov 09, 2017 9.163 9.320 9.000 9.320 3,063,732 +0.18(+2.01%)
Nov 08, 2017 9.037 9.147 8.911 9.137 4,908,066 -0.06(-0.68%)
Nov 07, 2017 9.294 9.398 9.081 9.199 3,523,516 -0.20(-2.17%)
Nov 06, 2017 9.341 9.404 9.184 9.404 8,913,623 +0.07(+0.73%)
Nov 03, 2017 9.346 9.477 9.322 9.336 2,760,356 +0.04(+0.39%)
Nov 02, 2017 9.749 9.749 9.267 9.299 6,753,266 -0.53(-5.43%)
Nov 01, 2017 9.739 9.906 9.697 9.833 725,661 +0.12(+1.24%)
Oct 31, 2017 9.739 9.843 9.697 9.712 1,106,067 +0.01(+0.05%)
Oct 30, 2017 9.665 9.783 9.660 9.707 689,653 +0.00(+0.00%)
Oct 27, 2017 9.550 9.760 9.529 9.707 820,986 +0.21(+2.26%)
Oct 26, 2017 9.550 9.660 9.477 9.493 463,459 -0.08(-0.82%)
Oct 25, 2017 9.608 9.644 9.456 9.571 739,099 -0.05(-0.54%)
Oct 24, 2017 9.613 9.660 9.597 9.623 494,160 +0.04(+0.44%)
Oct 23, 2017 9.629 9.668 9.566 9.582 327,356 -0.05(-0.54%)
Oct 20, 2017 9.697 9.833 9.634 9.634 827,528 +0.00(+0.00%)
Oct 19, 2017 9.796 9.822 9.618 9.634 538,247 -0.15(-1.55%)
Oct 18, 2017 9.938 9.959 9.786 9.786 394,824 -0.15(-1.48%)
Oct 17, 2017 9.943 9.953 9.901 9.932 130,504 +0.01(+0.05%)
Oct 16, 2017 9.911 9.945 9.901 9.927 127,681 +0.03(+0.32%)
Oct 13, 2017 9.938 9.953 9.896 9.896 83,331 -0.03(-0.26%)
Oct 12, 2017 9.964 9.964 9.896 9.922 123,485 -0.01(-0.11%)
Oct 11, 2017 9.911 9.948 9.891 9.932 147,108 +0.02(+0.16%)
Oct 10, 2017 9.917 9.980 9.917 9.917 133,372 +0.02(+0.21%)
Oct 09, 2017 9.948 9.980 9.896 9.896 85,117 -0.02(-0.21%)
Oct 06, 2017 9.964 10.00 9.917 9.917 103,706 -0.07(-0.73%)
Oct 05, 2017 10.01 10.01 9.969 9.990 100,703 +0.01(+0.05%)
Oct 04, 2017 10.00 10.01 9.964 9.985 293,383 +0.00(+0.00%)
Oct 03, 2017 9.896 9.985 9.864 9.985 303,207 +0.07(+0.74%)
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.