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 (%)
Jun 28, 2024 2.900 2.990 2.820 2.970 1,232,094 +0.11(+3.85%)
Jun 27, 2024 2.860 2.890 2.770 2.860 510,675 +0.01(+0.35%)
Jun 26, 2024 2.850 2.945 2.830 2.850 531,217 -0.03(-1.04%)
Jun 25, 2024 3.040 3.040 2.830 2.880 924,127 -0.17(-5.57%)
Jun 24, 2024 3.030 3.100 3.000 3.050 687,020 +0.00(+0.00%)
Jun 21, 2024 3.050 3.080 2.980 3.050 1,211,336 +0.00(+0.00%)
Jun 20, 2024 3.000 3.100 2.790 3.050 1,394,566 +0.00(+0.00%)
Jun 18, 2024 3.090 3.105 3.050 3.050 426,086 -0.05(-1.61%)
Jun 17, 2024 3.120 3.190 3.080 3.100 568,597 -0.05(-1.59%)
Jun 14, 2024 3.130 3.160 3.120 3.150 174,015 -0.02(-0.63%)
Jun 13, 2024 3.100 3.190 3.060 3.170 394,449 +0.09(+2.92%)
Jun 12, 2024 3.200 3.225 3.080 3.080 418,233 +0.00(+0.00%)
Jun 11, 2024 3.150 3.150 3.050 3.080 442,921 -0.09(-2.84%)
Jun 10, 2024 3.060 3.200 3.040 3.170 358,735 +0.08(+2.59%)
Jun 07, 2024 3.090 3.130 3.010 3.090 572,390 -0.03(-0.96%)
Jun 06, 2024 3.110 3.160 3.095 3.120 450,005 +0.00(+0.00%)
Jun 05, 2024 3.100 3.140 3.000 3.120 446,498 +0.05(+1.63%)
Jun 04, 2024 3.210 3.210 3.060 3.070 515,926 -0.17(-5.25%)
Jun 03, 2024 3.220 3.240 3.100 3.240 717,152 +0.09(+2.86%)
May 31, 2024 3.090 3.210 3.085 3.150 548,779 +0.09(+2.94%)
May 30, 2024 2.970 3.111 2.950 3.060 666,984 +0.09(+3.03%)
May 29, 2024 2.930 2.990 2.860 2.970 677,198 +0.03(+1.02%)
May 28, 2024 3.070 3.110 2.910 2.940 650,474 -0.13(-4.23%)
May 24, 2024 3.170 3.200 3.051 3.070 541,418 -0.08(-2.54%)
May 23, 2024 3.250 3.300 3.110 3.150 490,805 -0.10(-3.08%)
May 22, 2024 3.320 3.360 3.250 3.250 378,869 -0.07(-2.11%)
May 21, 2024 3.440 3.450 3.300 3.320 354,549 -0.11(-3.21%)
May 20, 2024 3.420 3.520 3.410 3.430 304,091 +0.02(+0.59%)
May 17, 2024 3.350 3.420 3.345 3.410 281,377 +0.08(+2.40%)
May 16, 2024 3.310 3.370 3.310 3.330 302,235 +0.02(+0.60%)
May 15, 2024 3.350 3.429 3.285 3.310 418,566 +0.01(+0.30%)
May 14, 2024 3.500 3.560 3.290 3.300 931,145 -0.16(-4.62%)
May 13, 2024 3.680 3.690 3.390 3.460 1,004,688 -0.18(-4.95%)
May 10, 2024 3.760 3.780 3.620 3.640 855,295 -0.10(-2.67%)
May 09, 2024 3.820 3.860 3.700 3.740 685,994 -0.09(-2.35%)
May 08, 2024 3.810 4.000 3.490 3.830 1,148,574 -0.55(-12.56%)
May 07, 2024 4.430 4.495 4.370 4.380 269,683 -0.02(-0.45%)
May 06, 2024 4.460 4.465 4.360 4.400 230,581 -0.02(-0.45%)
May 03, 2024 4.430 4.500 4.410 4.420 320,492 +0.10(+2.31%)
May 02, 2024 4.390 4.390 4.320 4.320 255,147 +0.00(+0.00%)
May 01, 2024 4.320 4.420 4.290 4.320 273,219 +0.03(+0.70%)
Apr 30, 2024 4.390 4.420 4.270 4.290 333,774 -0.13(-2.94%)
Apr 29, 2024 4.420 4.450 4.390 4.420 156,955 +0.03(+0.68%)
Apr 26, 2024 4.350 4.425 4.350 4.390 197,777 +0.06(+1.39%)
Apr 25, 2024 4.370 4.405 4.320 4.330 228,461 -0.11(-2.48%)
Apr 24, 2024 4.430 4.500 4.375 4.440 349,568 -0.03(-0.67%)
Apr 23, 2024 4.440 4.540 4.430 4.470 374,763 +0.05(+1.13%)
Apr 22, 2024 4.400 4.425 4.335 4.420 195,863 +0.03(+0.68%)
Apr 19, 2024 4.300 4.390 4.300 4.390 278,717 +0.08(+1.86%)
Apr 18, 2024 4.280 4.390 4.275 4.310 314,531 +0.03(+0.70%)
Apr 17, 2024 4.250 4.310 4.240 4.280 243,598 +0.06(+1.42%)
Apr 16, 2024 4.310 4.340 4.210 4.220 424,574 -0.09(-2.09%)
Apr 15, 2024 4.450 4.510 4.310 4.310 594,641 -0.11(-2.49%)
Apr 12, 2024 4.360 4.440 4.350 4.420 393,788 +0.02(+0.45%)
Apr 11, 2024 4.260 4.420 4.260 4.400 329,907 +0.14(+3.29%)
Apr 10, 2024 4.440 4.440 4.225 4.260 651,965 -0.25(-5.54%)
Apr 09, 2024 4.530 4.550 4.490 4.510 312,478 +0.03(+0.67%)
Apr 08, 2024 4.450 4.510 4.450 4.480 161,535 +0.05(+1.13%)
Apr 05, 2024 4.490 4.510 4.430 4.430 246,887 -0.06(-1.34%)
Apr 04, 2024 4.530 4.600 4.480 4.490 376,356 -0.01(-0.22%)
Apr 03, 2024 4.440 4.530 4.430 4.500 560,286 -0.01(-0.22%)
Apr 02, 2024 4.580 4.580 4.440 4.510 615,311 -0.10(-2.17%)
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.