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 )

3.190 -0.030 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2024 3.020 3.055 2.940 2.980 382,786 -0.03(-1.00%)
Jul 30, 2024 3.080 3.090 3.000 3.010 347,989 -0.04(-1.31%)
Jul 29, 2024 3.110 3.120 3.040 3.050 218,558 -0.03(-0.97%)
Jul 26, 2024 3.110 3.110 3.010 3.080 366,921 +0.03(+0.98%)
Jul 25, 2024 3.000 3.150 2.980 3.050 254,685 +0.07(+2.35%)
Jul 24, 2024 3.100 3.120 2.980 2.980 402,511 -0.16(-5.10%)
Jul 23, 2024 3.040 3.210 3.040 3.140 411,614 +0.07(+2.28%)
Jul 22, 2024 3.090 3.090 3.005 3.070 308,250 +0.01(+0.33%)
Jul 19, 2024 3.030 3.100 3.010 3.060 394,435 +0.06(+2.00%)
Jul 18, 2024 3.170 3.200 3.000 3.000 351,055 -0.18(-5.66%)
Jul 17, 2024 3.130 3.205 3.130 3.180 327,399 -0.01(-0.31%)
Jul 16, 2024 3.140 3.210 3.140 3.190 388,695 +0.06(+1.92%)
Jul 15, 2024 3.180 3.180 3.095 3.130 406,196 -0.03(-0.95%)
Jul 12, 2024 3.170 3.295 3.115 3.160 673,573 -0.01(-0.32%)
Jul 11, 2024 2.810 3.170 2.810 3.170 885,199 +0.42(+15.27%)
Jul 10, 2024 2.700 2.760 2.685 2.750 269,814 +0.03(+1.10%)
Jul 09, 2024 2.800 2.800 2.700 2.720 375,032 -0.05(-1.81%)
Jul 08, 2024 2.860 2.890 2.760 2.770 354,504 -0.08(-2.81%)
Jul 05, 2024 2.880 2.885 2.820 2.850 408,586 -0.04(-1.38%)
Jul 03, 2024 2.920 2.970 2.890 2.890 172,184 -0.02(-0.69%)
Jul 02, 2024 2.880 2.960 2.860 2.910 480,630 +0.03(+1.04%)
Jul 01, 2024 2.910 2.920 2.815 2.880 696,261 -0.04(-1.37%)
Jun 28, 2024 2.851 2.940 2.773 2.920 1,253,191 +0.11(+3.85%)
Jun 27, 2024 2.812 2.841 2.723 2.812 519,419 +0.01(+0.35%)
Jun 26, 2024 2.802 2.895 2.782 2.802 540,313 -0.03(-1.04%)
Jun 25, 2024 2.989 2.989 2.782 2.832 939,951 -0.17(-5.57%)
Jun 24, 2024 2.979 3.048 2.949 2.999 698,784 +0.00(+0.00%)
Jun 21, 2024 2.999 3.028 2.930 2.999 1,232,078 +0.00(+0.00%)
Jun 20, 2024 2.949 3.048 2.743 2.999 1,418,445 +0.00(+0.00%)
Jun 18, 2024 3.038 3.053 2.999 2.999 433,382 -0.05(-1.61%)
Jun 17, 2024 3.067 3.136 3.028 3.048 578,333 -0.05(-1.59%)
Jun 14, 2024 3.077 3.107 3.067 3.097 176,994 -0.02(-0.63%)
Jun 13, 2024 3.048 3.136 3.008 3.117 401,203 +0.09(+2.92%)
Jun 12, 2024 3.146 3.171 3.028 3.028 425,394 +0.00(+0.00%)
Jun 11, 2024 3.097 3.097 2.999 3.028 450,505 -0.09(-2.84%)
Jun 10, 2024 3.008 3.146 2.989 3.117 364,877 +0.08(+2.59%)
Jun 07, 2024 3.038 3.077 2.959 3.038 582,191 -0.03(-0.96%)
Jun 06, 2024 3.058 3.107 3.043 3.067 457,710 +0.00(+0.00%)
Jun 05, 2024 3.048 3.087 2.949 3.067 454,143 +0.05(+1.63%)
Jun 04, 2024 3.156 3.156 3.008 3.018 524,760 -0.17(-5.25%)
Jun 03, 2024 3.166 3.185 3.048 3.185 729,432 +0.09(+2.86%)
May 31, 2024 3.038 3.156 3.033 3.097 558,175 +0.09(+2.94%)
May 30, 2024 2.920 3.059 2.900 3.008 678,405 +0.09(+3.03%)
May 29, 2024 2.881 2.940 2.812 2.920 688,793 +0.03(+1.02%)
May 28, 2024 3.018 3.058 2.861 2.891 661,612 -0.13(-4.23%)
May 24, 2024 3.117 3.146 2.999 3.018 550,688 -0.08(-2.54%)
May 23, 2024 3.195 3.244 3.058 3.097 499,209 -0.10(-3.08%)
May 22, 2024 3.264 3.303 3.195 3.195 385,356 -0.07(-2.11%)
May 21, 2024 3.382 3.392 3.244 3.264 360,620 -0.11(-3.21%)
May 20, 2024 3.362 3.461 3.353 3.372 309,298 +0.02(+0.59%)
May 17, 2024 3.294 3.362 3.289 3.353 286,195 +0.08(+2.40%)
May 16, 2024 3.254 3.313 3.254 3.274 307,410 +0.02(+0.60%)
May 15, 2024 3.294 3.371 3.230 3.254 425,733 +0.01(+0.30%)
May 14, 2024 3.441 3.500 3.235 3.244 947,089 -0.16(-4.62%)
May 13, 2024 3.618 3.628 3.333 3.402 1,021,891 -0.18(-4.95%)
May 10, 2024 3.697 3.716 3.559 3.579 869,940 -0.10(-2.67%)
May 09, 2024 3.756 3.795 3.638 3.677 697,740 -0.09(-2.35%)
May 08, 2024 3.746 3.933 3.431 3.766 1,168,241 -0.54(-12.56%)
May 07, 2024 4.355 4.419 4.296 4.306 274,300 -0.02(-0.45%)
May 06, 2024 4.385 4.390 4.287 4.326 234,529 -0.02(-0.45%)
May 03, 2024 4.355 4.424 4.336 4.346 325,979 +0.10(+2.31%)
May 02, 2024 4.316 4.316 4.247 4.247 259,515 +0.00(+0.00%)
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.