Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Granite Point Mortgage Trust Inc. Common Stock (NY: GPMT )

2.930 -0.040 (-1.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 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 (%)
Dec 20, 2024 2.920 3.060 2.920 2.930 792,430 -0.06(-2.17%)
Dec 19, 2024 3.000 3.070 2.940 2.995 428,558 -0.00(-0.17%)
Dec 18, 2024 3.220 3.230 2.975 3.000 503,241 -0.21(-6.54%)
Dec 17, 2024 3.280 3.315 3.160 3.210 376,544 -0.08(-2.43%)
Dec 16, 2024 3.340 3.420 3.265 3.290 237,509 -0.07(-2.08%)
Dec 13, 2024 3.410 3.410 3.295 3.360 321,190 -0.06(-1.75%)
Dec 12, 2024 3.400 3.445 3.370 3.420 241,101 -0.01(-0.29%)
Dec 11, 2024 3.480 3.485 3.374 3.430 248,382 -0.01(-0.29%)
Dec 10, 2024 3.350 3.477 3.280 3.440 243,244 +0.11(+3.30%)
Dec 09, 2024 3.320 3.400 3.295 3.330 181,079 +0.03(+0.91%)
Dec 06, 2024 3.260 3.335 3.233 3.300 333,834 +0.06(+1.85%)
Dec 05, 2024 3.270 3.320 3.225 3.240 207,705 -0.04(-1.22%)
Dec 04, 2024 3.350 3.370 3.270 3.280 199,249 -0.07(-2.09%)
Dec 03, 2024 3.470 3.490 3.325 3.350 406,057 -0.12(-3.46%)
Dec 02, 2024 3.550 3.580 3.470 3.470 997,317 -0.08(-2.25%)
Nov 29, 2024 3.610 3.650 3.550 3.550 196,033 -0.03(-0.84%)
Nov 27, 2024 3.510 3.660 3.510 3.580 367,285 +0.11(+3.17%)
Nov 26, 2024 3.510 3.520 3.450 3.470 345,948 -0.05(-1.42%)
Nov 25, 2024 3.540 3.590 3.510 3.520 458,223 +0.00(+0.00%)
Nov 22, 2024 3.530 3.590 3.510 3.520 504,593 +0.00(+0.00%)
Nov 21, 2024 3.480 3.570 3.480 3.520 331,243 +0.05(+1.44%)
Nov 20, 2024 3.460 3.535 3.425 3.470 477,015 -0.01(-0.29%)
Nov 19, 2024 3.320 3.490 3.320 3.480 488,725 +0.16(+4.82%)
Nov 18, 2024 3.280 3.355 3.260 3.320 347,475 +0.06(+1.84%)
Nov 15, 2024 3.380 3.415 3.220 3.260 471,325 -0.09(-2.69%)
Nov 14, 2024 3.370 3.425 3.350 3.350 453,985 -0.01(-0.30%)
Nov 13, 2024 3.300 3.445 3.250 3.360 563,480 +0.09(+2.75%)
Nov 12, 2024 3.360 3.430 3.270 3.270 860,540 -0.12(-3.54%)
Nov 11, 2024 3.160 3.400 3.126 3.390 663,576 +0.24(+7.62%)
Nov 08, 2024 3.090 3.160 3.085 3.150 419,020 +0.07(+2.27%)
Nov 07, 2024 3.100 3.135 2.870 3.080 847,949 +0.04(+1.32%)
Nov 06, 2024 3.090 3.170 2.920 3.040 654,929 +0.03(+1.00%)
Nov 05, 2024 3.000 3.025 2.965 3.010 255,117 +0.00(+0.00%)
Nov 04, 2024 2.950 3.045 2.920 3.010 336,365 +0.06(+2.03%)
Nov 01, 2024 3.000 3.020 2.950 2.950 317,037 -0.03(-1.01%)
Oct 31, 2024 2.980 3.015 2.940 2.980 313,804 -0.01(-0.33%)
Oct 30, 2024 2.940 3.040 2.936 2.990 291,988 +0.04(+1.36%)
Oct 29, 2024 3.000 3.000 2.921 2.950 359,984 -0.08(-2.64%)
Oct 28, 2024 3.010 3.105 2.995 3.030 291,132 +0.04(+1.34%)
Oct 25, 2024 3.130 3.130 2.980 2.990 189,741 -0.11(-3.55%)
Oct 24, 2024 3.000 3.115 3.000 3.100 298,158 +0.09(+2.99%)
Oct 23, 2024 2.920 3.020 2.910 3.010 259,589 +0.07(+2.38%)
Oct 22, 2024 3.010 3.028 2.920 2.940 273,066 -0.08(-2.65%)
Oct 21, 2024 3.170 3.180 3.010 3.020 346,380 -0.14(-4.43%)
Oct 18, 2024 3.130 3.170 3.110 3.160 245,348 +0.04(+1.28%)
Oct 17, 2024 3.140 3.140 3.070 3.120 175,973 -0.01(-0.32%)
Oct 16, 2024 3.080 3.130 3.045 3.130 344,152 +0.10(+3.30%)
Oct 15, 2024 3.030 3.120 3.000 3.030 332,834 +0.03(+1.00%)
Oct 14, 2024 2.900 3.020 2.879 3.000 379,605 +0.11(+3.81%)
Oct 11, 2024 2.820 2.915 2.820 2.890 335,546 +0.06(+2.12%)
Oct 10, 2024 2.860 2.890 2.810 2.830 283,600 -0.06(-2.08%)
Oct 09, 2024 2.890 2.905 2.840 2.890 245,626 +0.01(+0.35%)
Oct 08, 2024 2.910 2.930 2.855 2.880 278,712 -0.04(-1.37%)
Oct 07, 2024 3.030 3.030 2.860 2.920 414,739 -0.10(-3.31%)
Oct 04, 2024 3.020 3.070 2.980 3.020 240,637 +0.03(+1.00%)
Oct 03, 2024 2.960 3.010 2.905 2.990 346,350 +0.00(+0.00%)
Oct 02, 2024 2.940 3.000 2.940 2.990 244,843 +0.01(+0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.