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 (%)
May 31, 2018 9.876 9.902 9.769 9.779 428,015 -0.10(-0.97%)
May 30, 2018 9.838 9.902 9.801 9.876 760,050 +0.11(+1.09%)
May 29, 2018 9.747 9.838 9.747 9.769 498,659 +0.02(+0.22%)
May 25, 2018 9.747 9.747 9.747 0 -0.04(-0.44%)
May 24, 2018 9.758 9.838 9.731 9.790 385,401 +0.02(+0.16%)
May 23, 2018 9.822 9.859 9.720 9.774 378,241 -0.02(-0.22%)
May 22, 2018 9.731 9.892 9.678 9.795 757,536 +0.09(+0.94%)
May 21, 2018 9.624 9.720 9.614 9.704 341,271 +0.08(+0.83%)
May 18, 2018 9.624 9.624 9.507 9.624 1,127,851 +0.06(+0.67%)
May 17, 2018 9.544 9.581 9.517 9.560 231,136 +0.01(+0.11%)
May 16, 2018 9.560 9.587 9.488 9.549 442,740 +0.00(+0.00%)
May 15, 2018 9.384 9.576 9.357 9.549 1,012,880 +0.11(+1.19%)
May 14, 2018 9.458 9.475 9.394 9.437 314,014 +0.01(+0.06%)
May 11, 2018 9.298 9.458 9.175 9.432 393,329 +0.16(+1.73%)
May 10, 2018 9.090 9.325 9.025 9.271 524,458 +0.19(+2.06%)
May 09, 2018 9.063 9.095 8.993 9.084 221,050 -0.01(-0.06%)
May 08, 2018 9.090 9.116 9.031 9.090 421,273 +0.01(+0.12%)
May 07, 2018 9.020 9.116 8.983 9.079 388,144 +0.06(+0.71%)
May 04, 2018 8.865 9.063 8.849 9.015 626,545 +0.17(+1.87%)
May 03, 2018 8.918 8.918 8.828 8.849 184,316 -0.06(-0.72%)
May 02, 2018 8.924 8.993 8.860 8.913 370,973 -0.02(-0.18%)
May 01, 2018 8.876 8.934 8.785 8.929 372,589 +0.03(+0.36%)
Apr 30, 2018 8.902 8.953 8.886 8.897 260,580 +0.01(+0.06%)
Apr 27, 2018 8.983 8.983 8.881 8.892 289,135 -0.07(-0.83%)
Apr 26, 2018 8.886 9.015 8.870 8.967 501,554 +0.09(+1.02%)
Apr 25, 2018 8.865 8.934 8.812 8.876 421,402 +0.00(+0.00%)
Apr 24, 2018 8.876 8.993 8.870 8.876 392,205 -0.01(-0.06%)
Apr 23, 2018 8.806 8.908 8.795 8.881 232,382 +0.07(+0.79%)
Apr 20, 2018 8.876 8.940 8.812 8.812 421,955 -0.08(-0.90%)
Apr 19, 2018 8.929 8.999 8.881 8.892 327,089 -0.03(-0.36%)
Apr 18, 2018 9.063 9.063 8.913 8.924 305,226 -0.06(-0.65%)
Apr 17, 2018 9.074 9.074 8.951 8.983 537,619 -0.08(-0.88%)
Apr 16, 2018 8.929 9.074 8.929 9.063 508,777 +0.15(+1.68%)
Apr 13, 2018 9.084 9.084 8.908 8.913 568,269 -0.13(-1.48%)
Apr 12, 2018 9.063 9.063 9.004 9.047 472,818 +0.03(+0.36%)
Apr 11, 2018 9.159 9.188 8.988 9.015 306,428 -0.11(-1.17%)
Apr 10, 2018 9.191 9.191 9.111 9.122 426,981 +0.01(+0.06%)
Apr 09, 2018 8.999 9.148 8.999 9.116 1,212,459 +0.10(+1.13%)
Apr 06, 2018 9.031 9.100 9.004 9.015 441,937 -0.02(-0.24%)
Apr 05, 2018 8.956 9.052 8.908 9.036 370,569 +0.10(+1.08%)
Apr 04, 2018 8.972 9.004 8.940 8.940 518,675 -0.05(-0.54%)
Apr 03, 2018 8.897 9.004 8.886 8.988 519,887 +0.10(+1.08%)
Apr 02, 2018 8.844 8.924 8.822 8.892 654,384 +0.05(+0.54%)
Mar 29, 2018 8.844 8.844 8.844 0 -0.10(-1.08%)
Mar 28, 2018 8.983 9.009 8.886 8.940 681,277 -0.05(-0.54%)
Mar 27, 2018 9.077 9.113 8.951 8.988 692,048 +0.02(+0.17%)
Mar 26, 2018 9.035 9.045 8.925 8.972 442,543 -0.01(-0.06%)
Mar 23, 2018 9.040 9.134 8.977 8.977 634,764 -0.07(-0.75%)
Mar 22, 2018 9.082 9.197 9.045 9.045 544,195 -0.08(-0.92%)
Mar 21, 2018 9.030 9.181 9.012 9.129 376,160 +0.07(+0.75%)
Mar 20, 2018 9.009 9.087 8.969 9.061 297,404 +0.04(+0.41%)
Mar 19, 2018 9.056 8.907 9.025 242,929 +0.09(+0.99%)
Mar 16, 2018 8.951 9.030 8.894 8.936 452,274 -0.02(-0.23%)
Mar 15, 2018 9.009 9.009 8.889 8.957 643,394 -0.05(-0.58%)
Mar 14, 2018 8.993 9.056 8.972 9.009 388,819 +0.04(+0.41%)
Mar 13, 2018 9.119 9.119 8.936 8.972 514,749 -0.15(-1.61%)
Mar 12, 2018 9.035 9.150 9.009 9.119 425,203 +0.07(+0.81%)
Mar 09, 2018 8.915 9.045 8.836 9.045 353,333 +0.18(+2.00%)
Mar 08, 2018 8.904 8.956 8.842 8.868 402,367 -0.04(-0.47%)
Mar 07, 2018 8.967 8.883 8.910 242,910 -0.04(-0.41%)
Mar 06, 2018 8.915 8.993 8.794 8.946 395,429 +0.04(+0.47%)
Mar 05, 2018 8.774 8.946 8.774 8.904 406,263 +0.11(+1.25%)
Mar 02, 2018 8.711 8.847 8.704 8.794 682,162 +0.03(+0.36%)
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.