Skip to main content

Granite Point Mortgage Trust Inc (NY: GPMT )

2.940 -0.130 (-4.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 3.170 3.200 3.051 3.070 541,418 -0.08(-2.54%)
May 23, 2024 3.250 3.300 3.110 3.150 490,805 -0.10(-3.08%)
May 22, 2024 3.320 3.360 3.250 3.250 378,869 -0.07(-2.11%)
May 21, 2024 3.440 3.450 3.300 3.320 354,549 -0.11(-3.21%)
May 20, 2024 3.420 3.520 3.410 3.430 304,091 +0.02(+0.59%)
May 17, 2024 3.350 3.420 3.345 3.410 281,377 +0.08(+2.40%)
May 16, 2024 3.310 3.370 3.310 3.330 302,235 +0.02(+0.60%)
May 15, 2024 3.350 3.429 3.285 3.310 418,566 +0.01(+0.30%)
May 14, 2024 3.500 3.560 3.290 3.300 931,145 -0.16(-4.62%)
May 13, 2024 3.680 3.690 3.390 3.460 1,004,688 -0.18(-4.95%)
May 10, 2024 3.760 3.780 3.620 3.640 855,295 -0.10(-2.67%)
May 09, 2024 3.820 3.860 3.700 3.740 685,994 -0.09(-2.35%)
May 08, 2024 3.810 4.000 3.490 3.830 1,148,574 -0.55(-12.56%)
May 07, 2024 4.430 4.495 4.370 4.380 269,683 -0.02(-0.45%)
May 06, 2024 4.460 4.465 4.360 4.400 230,581 -0.02(-0.45%)
May 03, 2024 4.430 4.500 4.410 4.420 320,492 +0.10(+2.31%)
May 02, 2024 4.390 4.390 4.320 4.320 255,147 +0.00(+0.00%)
May 01, 2024 4.320 4.420 4.290 4.320 273,219 +0.03(+0.70%)
Apr 30, 2024 4.390 4.420 4.270 4.290 333,774 -0.13(-2.94%)
Apr 29, 2024 4.420 4.450 4.390 4.420 156,955 +0.03(+0.68%)
Apr 26, 2024 4.350 4.425 4.350 4.390 197,777 +0.06(+1.39%)
Apr 25, 2024 4.370 4.405 4.320 4.330 228,461 -0.11(-2.48%)
Apr 24, 2024 4.430 4.500 4.375 4.440 349,568 -0.03(-0.67%)
Apr 23, 2024 4.440 4.540 4.430 4.470 374,763 +0.05(+1.13%)
Apr 22, 2024 4.400 4.425 4.335 4.420 195,863 +0.03(+0.68%)
Apr 19, 2024 4.300 4.390 4.300 4.390 278,717 +0.08(+1.86%)
Apr 18, 2024 4.280 4.390 4.275 4.310 314,531 +0.03(+0.70%)
Apr 17, 2024 4.250 4.310 4.240 4.280 243,598 +0.06(+1.42%)
Apr 16, 2024 4.310 4.340 4.210 4.220 424,574 -0.09(-2.09%)
Apr 15, 2024 4.450 4.510 4.310 4.310 594,641 -0.11(-2.49%)
Apr 12, 2024 4.360 4.440 4.350 4.420 393,788 +0.02(+0.45%)
Apr 11, 2024 4.260 4.420 4.260 4.400 329,907 +0.14(+3.29%)
Apr 10, 2024 4.440 4.440 4.225 4.260 651,965 -0.25(-5.54%)
Apr 09, 2024 4.530 4.550 4.490 4.510 312,478 +0.03(+0.67%)
Apr 08, 2024 4.450 4.510 4.450 4.480 161,535 +0.05(+1.13%)
Apr 05, 2024 4.490 4.510 4.430 4.430 246,887 -0.06(-1.34%)
Apr 04, 2024 4.530 4.600 4.480 4.490 376,356 -0.01(-0.22%)
Apr 03, 2024 4.440 4.530 4.430 4.500 560,286 -0.01(-0.22%)
Apr 02, 2024 4.580 4.580 4.440 4.510 615,311 -0.10(-2.17%)
Apr 01, 2024 4.740 4.740 4.603 4.610 373,914 -0.16(-3.35%)
Mar 28, 2024 4.720 4.790 4.700 4.770 814,191 +0.05(+1.06%)
Mar 27, 2024 4.701 4.817 4.662 4.720 1,092,896 +0.09(+1.88%)
Mar 26, 2024 4.798 4.824 4.623 4.633 482,468 -0.12(-2.45%)
Mar 25, 2024 4.730 4.861 4.720 4.749 477,567 +0.06(+1.24%)
Mar 22, 2024 4.788 4.807 4.691 4.691 387,936 -0.09(-1.83%)
Mar 21, 2024 4.759 4.827 4.720 4.778 403,505 +0.05(+1.02%)
Mar 20, 2024 4.555 4.759 4.526 4.730 407,755 +0.15(+3.17%)
Mar 19, 2024 4.613 4.642 4.565 4.584 367,971 -0.03(-0.63%)
Mar 18, 2024 4.710 4.739 4.570 4.613 583,388 -0.03(-0.63%)
Mar 15, 2024 4.410 4.652 4.357 4.642 1,029,343 +0.08(+1.70%)
Mar 14, 2024 4.681 4.701 4.536 4.565 309,468 -0.13(-2.69%)
Mar 13, 2024 4.623 4.749 4.623 4.691 262,603 +0.05(+1.04%)
Mar 12, 2024 4.604 4.691 4.604 4.642 371,410 +0.00(+0.00%)
Mar 11, 2024 4.594 4.681 4.594 4.642 244,212 +0.02(+0.42%)
Mar 08, 2024 4.662 4.710 4.584 4.623 251,720 +0.03(+0.63%)
Mar 07, 2024 4.623 4.652 4.575 4.594 166,243 +0.05(+1.07%)
Mar 06, 2024 4.575 4.575 4.512 4.546 188,920 +0.03(+0.64%)
Mar 05, 2024 4.458 4.555 4.429 4.516 284,247 +0.02(+0.43%)
Mar 04, 2024 4.652 4.652 4.478 4.497 244,983 -0.14(-2.93%)
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.