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 )

2.840 -0.150 (-5.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2023 4.141 4.235 4.136 4.235 988,973 +0.10(+2.48%)
Mar 30, 2023 4.173 4.206 4.091 4.132 1,225,167 +0.02(+0.40%)
Mar 29, 2023 4.108 4.132 4.065 4.116 1,171,148 +0.07(+1.83%)
Mar 28, 2023 4.067 4.112 4.009 4.042 979,528 -0.02(-0.60%)
Mar 27, 2023 4.124 4.157 4.050 4.067 1,083,583 +0.04(+1.02%)
Mar 24, 2023 3.936 4.034 3.903 4.026 1,545,709 +0.05(+1.24%)
Mar 23, 2023 4.059 4.141 3.936 3.977 1,382,163 -0.03(-0.82%)
Mar 22, 2023 4.223 4.231 3.985 4.009 1,218,950 -0.18(-4.31%)
Mar 21, 2023 4.247 4.288 4.190 4.190 1,792,744 +0.04(+0.99%)
Mar 20, 2023 4.075 4.227 4.075 4.149 1,938,540 +0.11(+2.64%)
Mar 17, 2023 4.157 4.198 4.026 4.042 17,672,976 -0.17(-4.09%)
Mar 16, 2023 4.083 4.247 4.001 4.214 1,880,964 +0.08(+1.98%)
Mar 15, 2023 4.059 4.141 3.944 4.132 2,561,878 -0.08(-1.95%)
Mar 14, 2023 4.214 4.358 4.161 4.214 2,377,832 +0.17(+4.26%)
Mar 13, 2023 4.165 4.165 3.927 4.042 2,999,850 -0.21(-5.01%)
Mar 10, 2023 4.354 4.372 4.157 4.255 2,295,967 -0.09(-2.08%)
Mar 09, 2023 4.542 4.550 4.325 4.345 1,695,799 -0.19(-4.16%)
Mar 08, 2023 4.608 4.645 4.407 4.534 1,616,851 -0.07(-1.43%)
Mar 07, 2023 4.731 4.801 4.518 4.600 1,617,062 -0.12(-2.60%)
Mar 06, 2023 4.649 4.780 4.526 4.723 3,099,340 -0.17(-3.52%)
Mar 03, 2023 4.747 4.940 4.735 4.895 687,096 +0.17(+3.65%)
Mar 02, 2023 4.698 4.751 4.657 4.723 477,562 -0.02(-0.52%)
Mar 01, 2023 4.862 4.887 4.604 4.747 1,033,667 -0.16(-3.34%)
Feb 28, 2023 4.862 4.993 4.854 4.911 789,576 +0.06(+1.18%)
Feb 27, 2023 4.969 5.051 4.813 4.854 786,920 -0.09(-1.82%)
Feb 24, 2023 5.165 5.198 4.796 4.944 837,900 -0.08(-1.63%)
Feb 23, 2023 4.960 5.046 4.960 5.026 648,401 +0.08(+1.66%)
Feb 22, 2023 4.977 5.042 4.944 4.944 642,687 +0.02(+0.33%)
Feb 21, 2023 4.960 5.030 4.895 4.928 676,399 -0.15(-2.91%)
Feb 17, 2023 5.042 5.100 4.944 5.075 463,169 +0.06(+1.14%)
Feb 16, 2023 4.969 5.063 4.936 5.018 920,193 -0.04(-0.81%)
Feb 15, 2023 5.034 5.067 4.825 5.059 1,003,097 -0.02(-0.48%)
Feb 14, 2023 5.034 5.100 4.977 5.083 1,151,059 +0.02(+0.32%)
Feb 13, 2023 5.018 5.116 4.993 5.067 925,212 +0.04(+0.82%)
Feb 10, 2023 5.001 5.051 4.969 5.026 497,682 +0.04(+0.82%)
Feb 09, 2023 5.174 5.182 4.928 4.985 526,364 -0.11(-2.25%)
Feb 08, 2023 5.313 5.333 5.092 5.100 397,558 -0.22(-4.16%)
Feb 07, 2023 5.280 5.387 5.236 5.321 469,599 +0.02(+0.46%)
Feb 06, 2023 5.510 5.510 5.288 5.297 357,246 -0.26(-4.72%)
Feb 03, 2023 5.641 5.690 5.518 5.559 500,733 -0.16(-2.87%)
Feb 02, 2023 5.592 5.797 5.592 5.723 591,869 +0.20(+3.71%)
Feb 01, 2023 5.403 5.608 5.350 5.518 527,207 +0.04(+0.75%)
Jan 31, 2023 5.223 5.510 5.219 5.477 611,059 +0.28(+5.36%)
Jan 30, 2023 5.206 5.247 5.165 5.198 421,328 -0.05(-0.94%)
Jan 27, 2023 5.149 5.288 5.124 5.247 291,066 +0.10(+1.91%)
Jan 26, 2023 5.239 5.280 5.116 5.149 366,027 -0.06(-1.10%)
Jan 25, 2023 5.165 5.215 5.108 5.206 269,716 +0.02(+0.47%)
Jan 24, 2023 5.346 5.346 5.182 5.182 251,176 -0.11(-2.17%)
Jan 23, 2023 5.247 5.350 5.190 5.297 353,827 +0.05(+0.94%)
Jan 20, 2023 5.141 5.280 5.026 5.247 411,387 +0.16(+3.06%)
Jan 19, 2023 5.051 5.100 4.924 5.092 462,224 -0.02(-0.32%)
Jan 18, 2023 5.092 5.182 5.010 5.108 378,581 +0.02(+0.48%)
Jan 17, 2023 5.124 5.239 5.075 5.083 425,678 +0.01(+0.16%)
Jan 13, 2023 4.969 5.083 4.960 5.075 380,069 +0.07(+1.31%)
Jan 12, 2023 4.895 5.042 4.895 5.010 566,762 +0.15(+3.04%)
Jan 11, 2023 4.772 4.901 4.772 4.862 459,049 +0.10(+2.07%)
Jan 10, 2023 4.673 4.772 4.673 4.764 412,805 +0.08(+1.75%)
Jan 09, 2023 4.764 4.796 4.678 4.682 508,022 -0.02(-0.35%)
Jan 06, 2023 4.690 4.743 4.668 4.698 398,357 +0.02(+0.53%)
Jan 05, 2023 4.583 4.719 4.518 4.673 522,388 +0.09(+1.97%)
Jan 04, 2023 4.542 4.654 4.518 4.583 1,019,854 +0.07(+1.64%)
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.