Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 2.579 2.628 2.515 2.589 266,455 +0.05(+1.94%)
Aug 29, 2024 2.480 2.616 2.470 2.539 282,204 +0.08(+3.20%)
Aug 28, 2024 2.529 2.549 2.421 2.461 271,018 -0.07(-2.72%)
Aug 27, 2024 2.480 2.554 2.461 2.529 214,814 +0.05(+1.98%)
Aug 26, 2024 2.520 2.579 2.480 2.480 311,051 -0.06(-2.33%)
Aug 23, 2024 2.510 2.643 2.510 2.539 403,909 +0.04(+1.57%)
Aug 22, 2024 2.579 2.579 2.480 2.500 205,100 -0.06(-2.31%)
Aug 21, 2024 2.539 2.579 2.470 2.559 267,627 +0.04(+1.56%)
Aug 20, 2024 2.618 2.618 2.490 2.520 217,510 -0.11(-4.12%)
Aug 19, 2024 2.549 2.638 2.549 2.628 195,744 +0.06(+2.30%)
Aug 16, 2024 2.569 2.623 2.549 2.569 140,328 -0.01(-0.38%)
Aug 15, 2024 2.559 2.623 2.549 2.579 231,831 +0.06(+2.34%)
Aug 14, 2024 2.510 2.536 2.470 2.520 218,200 +0.01(+0.39%)
Aug 13, 2024 2.470 2.529 2.461 2.510 351,316 +0.05(+2.00%)
Aug 12, 2024 2.549 2.549 2.451 2.461 419,452 -0.11(-4.21%)
Aug 09, 2024 2.579 2.579 2.495 2.569 341,105 +0.00(+0.00%)
Aug 08, 2024 2.589 2.628 2.480 2.569 340,066 +0.00(+0.00%)
Aug 07, 2024 2.579 2.648 2.534 2.569 510,923 +0.04(+1.56%)
Aug 06, 2024 2.608 2.683 2.470 2.529 648,793 -0.12(-4.46%)
Aug 05, 2024 2.657 2.697 2.520 2.648 691,629 -0.12(-4.27%)
Aug 02, 2024 2.835 2.869 2.756 2.766 573,025 -0.15(-5.07%)
Aug 01, 2024 2.923 2.963 2.849 2.913 531,524 -0.02(-0.67%)
Jul 31, 2024 2.972 3.007 2.894 2.933 388,920 -0.03(-1.00%)
Jul 30, 2024 3.031 3.041 2.953 2.963 353,565 -0.04(-1.31%)
Jul 29, 2024 3.061 3.070 2.992 3.002 222,060 -0.03(-0.97%)
Jul 26, 2024 3.061 3.061 2.963 3.031 372,801 +0.03(+0.98%)
Jul 25, 2024 2.953 3.100 2.933 3.002 258,766 +0.07(+2.35%)
Jul 24, 2024 3.051 3.071 2.933 2.933 408,961 -0.16(-5.10%)
Jul 23, 2024 2.992 3.159 2.992 3.090 418,210 +0.07(+2.28%)
Jul 22, 2024 3.041 3.041 2.958 3.022 313,189 +0.01(+0.33%)
Jul 19, 2024 2.982 3.051 2.963 3.012 400,756 +0.06(+2.00%)
Jul 18, 2024 3.120 3.150 2.953 2.953 356,680 -0.18(-5.66%)
Jul 17, 2024 3.081 3.154 3.081 3.130 332,645 -0.01(-0.31%)
Jul 16, 2024 3.090 3.159 3.090 3.140 394,924 +0.06(+1.92%)
Jul 15, 2024 3.130 3.130 3.046 3.081 412,705 -0.03(-0.95%)
Jul 12, 2024 3.120 3.243 3.066 3.110 684,367 -0.01(-0.32%)
Jul 11, 2024 2.766 3.120 2.766 3.120 899,384 +0.41(+15.27%)
Jul 10, 2024 2.657 2.716 2.643 2.707 274,137 +0.03(+1.10%)
Jul 09, 2024 2.756 2.756 2.657 2.677 381,042 -0.05(-1.81%)
Jul 08, 2024 2.815 2.844 2.716 2.726 360,185 -0.08(-2.81%)
Jul 05, 2024 2.835 2.840 2.776 2.805 415,133 -0.04(-1.38%)
Jul 03, 2024 2.874 2.923 2.844 2.844 174,943 -0.02(-0.69%)
Jul 02, 2024 2.835 2.913 2.815 2.864 488,332 +0.03(+1.04%)
Jul 01, 2024 2.864 2.874 2.771 2.835 707,419 -0.04(-1.37%)
Jun 28, 2024 2.806 2.893 2.729 2.874 1,273,274 +0.11(+3.85%)
Jun 27, 2024 2.768 2.797 2.680 2.768 527,743 +0.01(+0.35%)
Jun 26, 2024 2.758 2.850 2.738 2.758 548,972 -0.03(-1.04%)
Jun 25, 2024 2.942 2.942 2.738 2.787 955,014 -0.16(-5.57%)
Jun 24, 2024 2.932 3.000 2.903 2.951 709,982 +0.00(+0.00%)
Jun 21, 2024 2.951 2.980 2.884 2.951 1,251,822 +0.00(+0.00%)
Jun 20, 2024 2.903 3.000 2.700 2.951 1,441,177 +0.00(+0.00%)
Jun 18, 2024 2.990 3.005 2.951 2.951 440,327 -0.05(-1.61%)
Jun 17, 2024 3.019 3.087 2.980 3.000 587,601 -0.05(-1.59%)
Jun 14, 2024 3.029 3.058 3.019 3.048 179,831 -0.02(-0.63%)
Jun 13, 2024 3.000 3.087 2.961 3.067 407,632 +0.09(+2.92%)
Jun 12, 2024 3.096 3.121 2.980 2.980 432,211 +0.00(+0.00%)
Jun 11, 2024 3.048 3.048 2.951 2.980 457,724 -0.09(-2.84%)
Jun 10, 2024 2.961 3.096 2.942 3.067 370,725 +0.08(+2.59%)
Jun 07, 2024 2.990 3.029 2.913 2.990 591,521 -0.03(-0.96%)
Jun 06, 2024 3.009 3.058 2.995 3.019 465,045 +0.00(+0.00%)
Jun 05, 2024 3.000 3.038 2.903 3.019 461,421 +0.05(+1.63%)
Jun 04, 2024 3.106 3.106 2.961 2.971 533,170 -0.16(-5.25%)
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.