Skip to main content

Granite Point Mortgage Trust Inc (NY: GPMT )

4.700 +0.200 (+4.44%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 4.510 4.720 4.470 4.700 536,500 +0.20(+4.44%)
Feb 20, 2024 4.580 4.625 4.450 4.500 829,816 -0.21(-4.46%)
Feb 16, 2024 4.810 4.810 4.670 4.710 778,284 -0.15(-3.09%)
Feb 15, 2024 4.900 5.000 4.470 4.860 1,783,524 -0.36(-6.90%)
Feb 14, 2024 5.140 5.265 5.075 5.220 419,503 +0.14(+2.76%)
Feb 13, 2024 5.100 5.170 4.990 5.080 687,507 -0.23(-4.33%)
Feb 12, 2024 5.200 5.360 5.200 5.310 375,896 +0.13(+2.51%)
Feb 09, 2024 5.210 5.240 5.110 5.180 304,684 -0.02(-0.38%)
Feb 08, 2024 5.200 5.240 5.140 5.200 270,855 +0.02(+0.39%)
Feb 07, 2024 5.480 5.480 5.175 5.180 344,106 -0.29(-5.30%)
Feb 06, 2024 5.370 5.475 5.330 5.470 242,309 +0.06(+1.11%)
Feb 05, 2024 5.330 5.430 5.162 5.410 344,388 +0.03(+0.56%)
Feb 02, 2024 5.480 5.520 5.355 5.380 500,040 -0.19(-3.41%)
Feb 01, 2024 5.660 5.660 5.440 5.570 426,497 -0.04(-0.71%)
Jan 31, 2024 5.890 5.890 5.580 5.610 424,766 -0.28(-4.75%)
Jan 30, 2024 6.060 6.060 5.880 5.890 205,225 -0.20(-3.28%)
Jan 29, 2024 5.940 6.125 5.930 6.090 376,939 +0.12(+2.01%)
Jan 26, 2024 5.940 6.030 5.901 5.970 261,585 +0.08(+1.36%)
Jan 25, 2024 5.900 5.960 5.780 5.890 338,659 +0.08(+1.38%)
Jan 24, 2024 5.900 5.930 5.800 5.810 283,388 -0.03(-0.51%)
Jan 23, 2024 5.820 5.880 5.760 5.840 306,353 +0.06(+1.04%)
Jan 22, 2024 5.740 5.845 5.720 5.780 246,950 +0.10(+1.76%)
Jan 19, 2024 5.600 5.700 5.490 5.680 288,380 +0.11(+1.97%)
Jan 18, 2024 5.590 5.600 5.445 5.570 333,833 +0.03(+0.54%)
Jan 17, 2024 5.600 5.720 5.370 5.540 651,174 -0.13(-2.29%)
Jan 16, 2024 5.880 5.880 5.660 5.670 467,266 -0.24(-4.06%)
Jan 12, 2024 5.880 5.990 5.855 5.910 475,990 +0.09(+1.55%)
Jan 11, 2024 5.810 5.855 5.700 5.820 359,112 -0.03(-0.51%)
Jan 10, 2024 5.800 5.870 5.780 5.850 317,955 +0.04(+0.69%)
Jan 09, 2024 5.830 5.835 5.760 5.810 415,833 -0.13(-2.19%)
Jan 08, 2024 5.720 5.940 5.710 5.940 307,395 +0.20(+3.48%)
Jan 05, 2024 5.680 5.810 5.670 5.740 301,553 +0.01(+0.17%)
Jan 04, 2024 5.620 5.740 5.570 5.730 326,973 +0.11(+1.96%)
Jan 03, 2024 5.800 5.810 5.610 5.620 460,402 -0.24(-4.10%)
Jan 02, 2024 5.890 5.910 5.800 5.860 374,006 -0.08(-1.35%)
Dec 29, 2023 6.070 6.080 5.915 5.940 446,249 -0.18(-2.94%)
Dec 28, 2023 6.110 6.165 6.060 6.120 375,248 -0.04(-0.65%)
Dec 27, 2023 6.131 6.204 6.083 6.160 458,054 +0.05(+0.79%)
Dec 26, 2023 5.986 6.112 5.937 6.112 398,753 +0.14(+2.27%)
Dec 22, 2023 6.015 6.063 5.942 5.976 400,924 -0.03(-0.48%)
Dec 21, 2023 5.879 6.005 5.869 6.005 489,945 +0.18(+3.16%)
Dec 20, 2023 5.811 6.073 5.777 5.821 795,864 +0.00(+0.00%)
Dec 19, 2023 5.637 5.826 5.637 5.821 415,604 +0.20(+3.62%)
Dec 18, 2023 5.685 5.685 5.553 5.618 307,998 -0.03(-0.51%)
Dec 15, 2023 5.753 5.753 5.569 5.647 855,491 -0.09(-1.52%)
Dec 14, 2023 5.763 5.860 5.714 5.734 506,604 +0.09(+1.54%)
Dec 13, 2023 5.356 5.647 5.250 5.647 1,008,890 +0.29(+5.43%)
Dec 12, 2023 5.405 5.433 5.308 5.356 372,528 -0.02(-0.36%)
Dec 11, 2023 5.472 5.497 5.367 5.375 329,105 -0.08(-1.42%)
Dec 08, 2023 5.385 5.482 5.366 5.453 340,208 +0.03(+0.54%)
Dec 07, 2023 5.259 5.467 5.251 5.424 459,477 +0.14(+2.56%)
Dec 06, 2023 5.463 5.492 5.250 5.288 582,191 -0.09(-1.62%)
Dec 05, 2023 5.395 5.395 5.356 5.375 285,676 -0.06(-1.07%)
Dec 04, 2023 5.385 5.482 5.385 5.434 284,523 -0.01(-0.18%)
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.