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 (%)
Sep 30, 2022 5.524 5.599 5.082 5.082 1,029,105 -0.42(-7.60%)
Sep 29, 2022 5.614 5.614 5.073 5.500 1,689,280 -0.16(-2.83%)
Sep 28, 2022 5.713 5.778 5.614 5.660 620,102 +0.00(+0.00%)
Sep 27, 2022 5.850 5.987 5.614 5.660 867,433 -0.14(-2.49%)
Sep 26, 2022 6.140 6.147 5.641 5.805 1,091,526 -0.37(-5.93%)
Sep 23, 2022 6.399 6.399 6.109 6.170 519,742 -0.29(-4.48%)
Sep 22, 2022 6.620 6.635 6.368 6.460 458,872 -0.17(-2.53%)
Sep 21, 2022 6.612 6.749 6.582 6.627 418,397 +0.09(+1.40%)
Sep 20, 2022 6.635 6.635 6.513 6.536 580,211 -0.14(-2.17%)
Sep 19, 2022 6.513 6.681 6.513 6.681 470,647 +0.12(+1.86%)
Sep 16, 2022 6.521 6.601 6.399 6.559 1,491,569 +0.00(+0.00%)
Sep 15, 2022 6.879 6.879 6.551 6.559 831,841 -0.38(-5.49%)
Sep 14, 2022 6.742 6.943 6.726 6.940 617,941 +0.23(+3.41%)
Sep 13, 2022 7.039 7.069 6.707 6.711 481,727 -0.40(-5.67%)
Sep 12, 2022 6.985 7.130 6.962 7.115 414,522 +0.18(+2.64%)
Sep 09, 2022 6.818 6.947 6.757 6.932 299,381 +0.21(+3.06%)
Sep 08, 2022 6.711 6.795 6.654 6.726 300,877 -0.05(-0.67%)
Sep 07, 2022 6.787 6.837 6.692 6.772 388,516 -0.05(-0.78%)
Sep 06, 2022 6.970 6.997 6.734 6.825 625,769 -0.11(-1.54%)
Sep 02, 2022 7.084 7.100 6.894 6.932 354,149 -0.08(-1.09%)
Sep 01, 2022 7.199 7.218 6.940 7.008 493,789 -0.17(-2.34%)
Aug 31, 2022 7.435 7.450 7.176 7.176 933,728 -0.27(-3.58%)
Aug 30, 2022 7.572 7.572 7.397 7.442 358,609 -0.08(-1.11%)
Aug 29, 2022 7.519 7.564 7.404 7.526 201,175 +0.02(+0.30%)
Aug 26, 2022 7.671 7.686 7.488 7.503 250,153 -0.14(-1.89%)
Aug 25, 2022 7.541 7.717 7.526 7.648 309,277 +0.11(+1.52%)
Aug 24, 2022 7.526 7.564 7.480 7.534 259,345 +0.00(+0.00%)
Aug 23, 2022 7.465 7.587 7.450 7.534 304,791 +0.09(+1.23%)
Aug 22, 2022 7.640 7.663 7.427 7.442 341,505 -0.22(-2.88%)
Aug 19, 2022 7.618 7.679 7.595 7.663 324,908 -0.03(-0.40%)
Aug 18, 2022 7.610 7.720 7.595 7.694 178,967 +0.05(+0.60%)
Aug 17, 2022 7.694 7.694 7.554 7.648 274,314 -0.11(-1.47%)
Aug 16, 2022 7.762 7.831 7.663 7.762 379,697 +0.00(+0.00%)
Aug 15, 2022 7.709 7.770 7.629 7.762 393,585 +0.03(+0.39%)
Aug 12, 2022 7.633 7.739 7.610 7.732 233,225 +0.14(+1.81%)
Aug 11, 2022 7.686 7.686 7.564 7.595 300,400 -0.02(-0.30%)
Aug 10, 2022 8.021 8.067 7.553 7.618 578,547 -0.34(-4.21%)
Aug 09, 2022 7.960 7.998 7.846 7.953 390,162 -0.01(-0.10%)
Aug 08, 2022 7.899 8.037 7.884 7.960 276,731 +0.09(+1.16%)
Aug 05, 2022 7.869 7.915 7.823 7.869 185,404 +0.00(+0.00%)
Aug 04, 2022 7.991 7.991 7.823 7.869 231,230 -0.08(-1.05%)
Aug 03, 2022 7.976 8.067 7.949 7.953 309,592 +0.02(+0.29%)
Aug 02, 2022 8.136 8.136 7.922 7.930 212,356 -0.24(-2.89%)
Aug 01, 2022 8.029 8.219 7.964 8.166 295,692 +0.08(+1.04%)
Jul 29, 2022 8.143 8.246 8.082 8.082 308,833 -0.03(-0.38%)
Jul 28, 2022 8.075 8.181 8.021 8.113 357,598 +0.08(+0.95%)
Jul 27, 2022 7.762 8.056 7.747 8.037 422,855 +0.32(+4.15%)
Jul 26, 2022 7.557 7.743 7.557 7.717 248,810 +0.12(+1.60%)
Jul 25, 2022 7.564 7.640 7.526 7.595 279,879 +0.03(+0.40%)
Jul 22, 2022 7.564 7.610 7.465 7.564 242,762 +0.05(+0.71%)
Jul 21, 2022 7.435 7.534 7.313 7.511 276,787 -0.01(-0.10%)
Jul 20, 2022 7.526 7.579 7.442 7.519 684,507 -0.05(-0.70%)
Jul 19, 2022 7.412 7.606 7.412 7.572 323,741 +0.27(+3.76%)
Jul 18, 2022 7.290 7.352 7.168 7.298 221,641 +0.04(+0.52%)
Jul 15, 2022 7.267 7.301 7.046 7.260 256,341 +0.15(+2.14%)
Jul 14, 2022 7.237 7.237 7.023 7.107 253,966 -0.18(-2.41%)
Jul 13, 2022 7.168 7.328 7.130 7.282 326,933 +0.06(+0.84%)
Jul 12, 2022 7.229 7.351 7.206 7.221 383,953 -0.03(-0.42%)
Jul 11, 2022 7.336 7.374 7.210 7.252 305,151 -0.06(-0.83%)
Jul 08, 2022 7.298 7.366 7.206 7.313 308,728 +0.02(+0.31%)
Jul 07, 2022 7.336 7.461 7.282 7.290 321,869 +0.02(+0.21%)
Jul 06, 2022 7.450 7.480 7.214 7.275 363,671 -0.15(-2.05%)
Jul 05, 2022 7.313 7.435 7.199 7.427 577,632 -0.03(-0.41%)
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.