Skip to main content

Granite Point Mortgage Trust Inc (NY: GPMT )

2.980 -0.010 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 3.150 3.209 3.090 3.120 416,723 -0.02(-0.63%)
Sep 27, 2024 3.199 3.238 3.120 3.140 391,892 -0.03(-0.93%)
Sep 26, 2024 3.110 3.228 3.100 3.169 418,110 +0.11(+3.54%)
Sep 25, 2024 3.081 3.164 3.061 3.061 643,278 -0.03(-0.96%)
Sep 24, 2024 3.120 3.159 3.046 3.090 349,008 -0.02(-0.63%)
Sep 23, 2024 2.963 3.223 2.894 3.110 962,281 +0.31(+11.27%)
Sep 20, 2024 2.903 2.943 2.766 2.795 901,155 -0.15(-5.02%)
Sep 19, 2024 3.022 3.022 2.884 2.943 434,082 +0.01(+0.34%)
Sep 18, 2024 2.953 3.100 2.923 2.933 611,765 +0.00(+0.00%)
Sep 17, 2024 2.756 2.997 2.756 2.933 541,161 +0.19(+6.81%)
Sep 16, 2024 2.835 2.835 2.726 2.746 365,401 -0.08(-2.79%)
Sep 13, 2024 2.628 2.825 2.593 2.825 584,917 +0.21(+7.89%)
Sep 12, 2024 2.549 2.618 2.505 2.618 394,948 +0.10(+3.91%)
Sep 11, 2024 2.559 2.569 2.470 2.520 287,613 -0.07(-2.66%)
Sep 10, 2024 2.539 2.618 2.539 2.589 356,934 +0.03(+1.15%)
Sep 09, 2024 2.579 2.618 2.549 2.559 282,144 -0.02(-0.76%)
Sep 06, 2024 2.657 2.682 2.569 2.579 300,066 -0.10(-3.68%)
Sep 05, 2024 2.608 2.702 2.589 2.677 290,318 +0.09(+3.42%)
Sep 04, 2024 2.589 2.662 2.564 2.589 202,409 -0.02(-0.75%)
Sep 03, 2024 2.559 2.647 2.559 2.608 675,434 +0.02(+0.76%)
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%)
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.