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 )

2.845 -0.075 (-2.57%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Jul 30, 2021 10.20 10.32 10.03 10.07 260,445 -0.09(-0.84%)
Jul 29, 2021 10.18 10.26 10.12 10.16 214,004 +0.04(+0.35%)
Jul 28, 2021 9.998 10.20 9.927 10.12 238,493 +0.12(+1.21%)
Jul 27, 2021 9.962 10.01 9.820 9.998 202,437 -0.08(-0.78%)
Jul 26, 2021 9.948 10.16 9.948 10.08 214,652 +0.12(+1.22%)
Jul 23, 2021 10.02 10.11 9.855 9.955 220,119 +0.01(+0.07%)
Jul 22, 2021 10.15 10.15 9.905 9.948 314,611 -0.26(-2.52%)
Jul 21, 2021 10.13 10.29 10.10 10.21 326,288 +0.16(+1.56%)
Jul 20, 2021 9.905 10.16 9.848 10.05 436,184 +0.21(+2.18%)
Jul 19, 2021 9.912 9.970 9.613 9.834 697,615 -0.33(-3.23%)
Jul 16, 2021 10.30 10.42 10.08 10.16 353,195 -0.04(-0.42%)
Jul 15, 2021 10.02 10.29 9.991 10.21 340,909 +0.11(+1.06%)
Jul 14, 2021 10.24 10.33 10.03 10.10 342,006 -0.06(-0.56%)
Jul 13, 2021 10.38 10.38 10.10 10.16 388,597 -0.32(-3.07%)
Jul 12, 2021 10.26 10.48 10.16 10.48 479,862 +0.14(+1.31%)
Jul 09, 2021 10.21 10.35 10.11 10.34 520,308 +0.34(+3.35%)
Jul 08, 2021 10.06 10.16 9.741 10.01 803,020 -0.21(-2.10%)
Jul 07, 2021 10.33 10.41 10.13 10.22 544,627 -0.19(-1.85%)
Jul 06, 2021 10.58 10.59 10.26 10.41 345,047 -0.16(-1.49%)
Jul 02, 2021 10.73 10.73 10.54 10.57 301,928 -0.12(-1.13%)
Jul 01, 2021 10.58 10.75 10.50 10.69 339,704 +0.16(+1.56%)
Jun 30, 2021 10.35 10.55 10.31 10.53 569,937 +0.11(+1.03%)
Jun 29, 2021 10.64 10.64 10.42 10.42 321,209 -0.15(-1.46%)
Jun 28, 2021 10.69 10.71 10.41 10.57 445,078 -0.06(-0.53%)
Jun 25, 2021 10.79 10.82 10.62 10.63 859,234 -0.16(-1.50%)
Jun 24, 2021 10.73 10.82 10.67 10.79 298,320 +0.15(+1.45%)
Jun 23, 2021 10.75 10.81 10.63 10.64 462,851 -0.11(-0.98%)
Jun 22, 2021 10.66 10.76 10.57 10.74 368,100 +0.06(+0.53%)
Jun 21, 2021 10.43 10.71 10.31 10.69 487,902 +0.34(+3.25%)
Jun 18, 2021 10.53 10.57 10.25 10.35 1,022,677 -0.31(-2.90%)
Jun 17, 2021 10.87 10.90 10.52 10.66 482,905 -0.18(-1.62%)
Jun 16, 2021 10.69 10.91 10.59 10.83 543,139 +0.13(+1.25%)
Jun 15, 2021 10.60 10.73 10.50 10.70 532,607 +0.06(+0.59%)
Jun 14, 2021 10.64 10.75 10.54 10.64 515,796 -0.01(-0.07%)
Jun 11, 2021 10.63 10.66 10.49 10.64 370,526 +0.00(+0.00%)
Jun 10, 2021 10.71 10.76 10.58 10.64 513,574 +0.04(+0.40%)
Jun 09, 2021 10.96 10.96 10.34 10.60 1,397,851 -0.35(-3.20%)
Jun 08, 2021 10.89 11.16 10.89 10.95 1,411,533 +0.06(+0.58%)
Jun 07, 2021 10.52 10.99 10.52 10.89 1,035,896 +0.44(+4.23%)
Jun 04, 2021 10.35 10.48 10.24 10.45 605,901 +0.13(+1.22%)
Jun 03, 2021 10.33 10.38 10.28 10.32 381,292 -0.06(-0.61%)
Jun 02, 2021 10.44 10.48 10.33 10.38 509,542 +0.02(+0.20%)
Jun 01, 2021 10.10 10.39 10.09 10.36 515,441 +0.27(+2.71%)
May 28, 2021 9.998 10.10 9.893 10.09 494,469 +0.11(+1.05%)
May 27, 2021 10.05 10.15 9.984 9.984 492,515 +0.04(+0.35%)
May 26, 2021 9.872 9.998 9.858 9.949 441,229 +0.08(+0.85%)
May 25, 2021 10.13 10.31 9.844 9.865 748,845 -0.08(-0.85%)
May 24, 2021 9.830 9.984 9.795 9.949 504,683 +0.13(+1.29%)
May 21, 2021 9.914 9.970 9.763 9.823 460,143 -0.01(-0.07%)
May 20, 2021 9.746 9.886 9.669 9.830 530,935 +0.09(+0.94%)
May 19, 2021 9.507 9.774 9.451 9.739 526,347 +0.12(+1.24%)
May 18, 2021 9.788 9.886 9.612 9.619 621,654 -0.04(-0.44%)
May 17, 2021 9.486 9.661 9.339 9.661 516,222 +0.13(+1.32%)
May 14, 2021 9.500 9.633 9.346 9.535 981,759 +0.57(+6.34%)
May 13, 2021 8.679 9.016 8.679 8.967 529,691 +0.34(+3.90%)
May 12, 2021 8.847 8.904 8.574 8.630 653,602 -0.18(-2.07%)
May 11, 2021 8.833 8.883 8.672 8.812 837,429 -0.20(-2.26%)
May 10, 2021 9.381 9.416 9.016 9.016 696,146 -0.28(-3.02%)
May 07, 2021 9.212 9.444 9.128 9.297 669,150 +0.16(+1.77%)
May 06, 2021 9.156 9.156 8.932 9.135 417,177 -0.01(-0.08%)
May 05, 2021 9.240 9.293 9.079 9.142 490,041 -0.04(-0.46%)
May 04, 2021 9.240 9.367 9.058 9.184 418,530 -0.08(-0.83%)
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.