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: 4:10 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 (%)
Jul 30, 2021 9.972 10.09 9.812 9.846 266,343 -0.08(-0.84%)
Jul 29, 2021 9.951 10.03 9.895 9.930 218,850 +0.03(+0.35%)
Jul 28, 2021 9.777 9.972 9.707 9.895 243,894 +0.12(+1.21%)
Jul 27, 2021 9.742 9.791 9.602 9.777 207,021 -0.08(-0.78%)
Jul 26, 2021 9.728 9.937 9.728 9.853 219,512 +0.12(+1.22%)
Jul 23, 2021 9.798 9.881 9.637 9.735 225,104 +0.01(+0.07%)
Jul 22, 2021 9.923 9.923 9.686 9.728 321,736 -0.25(-2.52%)
Jul 21, 2021 9.902 10.06 9.874 9.979 333,677 +0.15(+1.56%)
Jul 20, 2021 9.686 9.937 9.630 9.826 446,061 +0.21(+2.18%)
Jul 19, 2021 9.693 9.749 9.400 9.616 713,412 -0.32(-3.23%)
Jul 16, 2021 10.08 10.19 9.853 9.937 361,193 -0.04(-0.42%)
Jul 15, 2021 9.798 10.06 9.770 9.979 348,629 +0.10(+1.06%)
Jul 14, 2021 10.01 10.10 9.805 9.874 349,751 -0.06(-0.56%)
Jul 13, 2021 10.15 10.15 9.874 9.930 397,397 -0.31(-3.07%)
Jul 12, 2021 10.03 10.24 9.937 10.24 490,728 +0.13(+1.31%)
Jul 09, 2021 9.986 10.12 9.888 10.11 532,090 +0.33(+3.35%)
Jul 08, 2021 9.833 9.935 9.525 9.784 821,204 -0.21(-2.09%)
Jul 07, 2021 10.10 10.18 9.902 9.993 556,960 -0.19(-1.85%)
Jul 06, 2021 10.35 10.35 10.03 10.18 352,860 -0.15(-1.49%)
Jul 02, 2021 10.49 10.49 10.31 10.33 308,766 -0.12(-1.14%)
Jul 01, 2021 10.34 10.51 10.27 10.45 347,396 +0.16(+1.56%)
Jun 30, 2021 10.13 10.32 10.08 10.29 582,843 +0.10(+1.03%)
Jun 29, 2021 10.40 10.40 10.19 10.19 328,482 -0.15(-1.46%)
Jun 28, 2021 10.46 10.47 10.17 10.34 455,157 -0.05(-0.53%)
Jun 25, 2021 10.55 10.58 10.39 10.39 878,692 -0.16(-1.50%)
Jun 24, 2021 10.50 10.58 10.43 10.55 305,076 +0.15(+1.45%)
Jun 23, 2021 10.51 10.57 10.39 10.40 473,333 -0.10(-0.98%)
Jun 22, 2021 10.43 10.52 10.33 10.50 376,435 +0.05(+0.53%)
Jun 21, 2021 10.20 10.48 10.09 10.45 498,950 +0.33(+3.25%)
Jun 18, 2021 10.30 10.33 10.02 10.12 1,045,835 -0.30(-2.90%)
Jun 17, 2021 10.63 10.66 10.29 10.42 493,840 -0.17(-1.62%)
Jun 16, 2021 10.46 10.67 10.36 10.59 555,439 +0.13(+1.25%)
Jun 15, 2021 10.37 10.49 10.27 10.46 544,667 +0.06(+0.59%)
Jun 14, 2021 10.41 10.51 10.31 10.40 527,476 -0.01(-0.07%)
Jun 11, 2021 10.39 10.42 10.26 10.41 378,916 +0.00(+0.00%)
Jun 10, 2021 10.47 10.52 10.35 10.41 525,204 +0.04(+0.40%)
Jun 09, 2021 10.72 10.72 10.11 10.37 1,429,505 -0.34(-3.20%)
Jun 08, 2021 10.65 10.92 10.65 10.71 1,443,497 +0.06(+0.58%)
Jun 07, 2021 10.29 10.75 10.29 10.65 1,059,354 +0.43(+4.23%)
Jun 04, 2021 10.12 10.24 10.02 10.22 619,621 +0.12(+1.22%)
Jun 03, 2021 10.11 10.15 10.05 10.09 389,926 -0.06(-0.61%)
Jun 02, 2021 10.21 10.24 10.10 10.15 521,080 +0.02(+0.20%)
Jun 01, 2021 9.880 10.16 9.868 10.13 527,113 +0.27(+2.71%)
May 28, 2021 9.777 9.873 9.674 9.866 505,667 +0.10(+1.05%)
May 27, 2021 9.832 9.921 9.763 9.763 503,668 +0.03(+0.35%)
May 26, 2021 9.653 9.777 9.640 9.729 451,220 +0.08(+0.85%)
May 25, 2021 9.907 10.08 9.626 9.646 765,802 -0.08(-0.85%)
May 24, 2021 9.612 9.763 9.578 9.729 516,111 +0.12(+1.29%)
May 21, 2021 9.694 9.749 9.547 9.605 470,563 -0.01(-0.07%)
May 20, 2021 9.530 9.667 9.455 9.612 542,958 +0.09(+0.94%)
May 19, 2021 9.296 9.557 9.242 9.523 538,266 +0.12(+1.24%)
May 18, 2021 9.571 9.667 9.399 9.406 635,732 -0.04(-0.44%)
May 17, 2021 9.276 9.447 9.132 9.447 527,912 +0.12(+1.32%)
May 14, 2021 9.290 9.420 9.139 9.324 1,003,991 +0.56(+6.34%)
May 13, 2021 8.487 8.816 8.487 8.768 541,685 +0.33(+3.90%)
May 12, 2021 8.652 8.706 8.384 8.439 668,402 -0.18(-2.07%)
May 11, 2021 8.638 8.686 8.480 8.617 856,393 -0.20(-2.26%)
May 10, 2021 9.173 9.207 8.816 8.816 711,910 -0.27(-3.02%)
May 07, 2021 9.008 9.235 8.926 9.091 684,303 +0.16(+1.77%)
May 06, 2021 8.953 8.953 8.734 8.933 426,624 -0.01(-0.08%)
May 05, 2021 9.036 9.087 8.878 8.940 501,138 -0.04(-0.46%)
May 04, 2021 9.036 9.159 8.857 8.981 428,007 -0.08(-0.83%)
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.