Granite Point Mortgage Trust Inc (NY: GPMT )

2.980 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.523 9.625 9.482 9.497 1,131,114 +0.01(+0.05%)
Oct 30, 2017 9.451 9.567 9.446 9.492 705,270 +0.00(+0.00%)
Oct 27, 2017 9.339 9.544 9.318 9.492 839,577 +0.21(+2.26%)
Oct 26, 2017 9.339 9.446 9.267 9.282 473,953 -0.08(-0.82%)
Oct 25, 2017 9.395 9.431 9.246 9.359 755,835 -0.05(-0.54%)
Oct 24, 2017 9.400 9.446 9.385 9.410 505,350 +0.04(+0.44%)
Oct 23, 2017 9.416 9.454 9.354 9.369 334,769 -0.05(-0.54%)
Oct 20, 2017 9.482 9.615 9.421 9.421 846,267 +0.00(+0.00%)
Oct 19, 2017 9.579 9.605 9.405 9.421 550,435 -0.15(-1.55%)
Oct 18, 2017 9.718 9.738 9.569 9.569 403,765 -0.14(-1.48%)
Oct 17, 2017 9.723 9.733 9.682 9.712 133,459 +0.01(+0.05%)
Oct 16, 2017 9.692 9.725 9.682 9.707 130,572 +0.03(+0.32%)
Oct 13, 2017 9.718 9.733 9.677 9.677 85,218 -0.03(-0.26%)
Oct 12, 2017 9.743 9.743 9.677 9.702 126,281 -0.01(-0.11%)
Oct 11, 2017 9.692 9.728 9.671 9.712 150,440 +0.02(+0.16%)
Oct 10, 2017 9.697 9.759 9.697 9.697 136,393 +0.02(+0.21%)
Oct 09, 2017 9.728 9.759 9.677 9.677 87,044 -0.02(-0.21%)
Oct 06, 2017 9.743 9.779 9.697 9.697 106,054 -0.07(-0.73%)
Oct 05, 2017 9.784 9.784 9.748 9.769 102,984 +0.01(+0.05%)
Oct 04, 2017 9.779 9.784 9.743 9.764 300,026 +0.00(+0.00%)
Oct 03, 2017 9.677 9.764 9.646 9.764 310,073 +0.07(+0.74%)
Oct 02, 2017 9.595 9.723 9.595 9.692 249,797 +0.10(+1.07%)
Sep 29, 2017 9.548 9.641 9.548 9.590 226,701 -0.01(-0.05%)
Sep 28, 2017 9.549 9.620 9.513 9.595 353,281 +0.07(+0.70%)
Sep 27, 2017 9.568 9.573 9.518 9.528 220,570 -0.02(-0.21%)
Sep 26, 2017 9.518 9.606 9.513 9.548 160,447 +0.01(+0.11%)
Sep 25, 2017 9.573 9.578 9.538 9.538 133,849 -0.04(-0.37%)
Sep 22, 2017 9.563 9.584 9.543 9.573 265,268 -0.01(-0.05%)
Sep 21, 2017 9.498 9.599 9.498 9.578 244,381 +0.12(+1.22%)
Sep 20, 2017 9.407 9.528 9.392 9.463 407,900 +0.05(+0.53%)
Sep 19, 2017 9.553 9.573 9.332 9.412 685,425 -0.13(-1.32%)
Sep 18, 2017 9.533 9.599 9.508 9.538 432,681 +0.04(+0.37%)
Sep 15, 2017 9.614 9.659 9.503 9.503 2,631,416 -0.11(-1.15%)
Sep 14, 2017 9.684 9.709 9.599 9.614 253,617 -0.07(-0.73%)
Sep 13, 2017 9.669 9.714 9.669 9.684 405,967 +0.01(+0.05%)
Sep 12, 2017 9.619 9.684 9.619 9.679 186,013 +0.04(+0.42%)
Sep 11, 2017 9.614 9.664 9.614 9.639 233,196 +0.06(+0.58%)
Sep 08, 2017 9.609 9.659 9.564 9.584 208,093 -0.05(-0.47%)
Sep 07, 2017 9.609 9.664 9.599 9.629 138,323 -0.03(-0.26%)
Sep 06, 2017 9.684 9.692 9.604 9.654 238,147 -0.03(-0.31%)
Sep 05, 2017 9.659 9.684 9.628 9.684 339,099 +0.03(+0.26%)
Sep 01, 2017 9.639 9.669 9.624 9.659 182,661 +0.03(+0.26%)
Aug 31, 2017 9.639 9.659 9.614 9.634 166,213 -0.01(-0.05%)
Aug 30, 2017 9.600 9.643 9.523 9.639 218,869 +0.06(+0.63%)
Aug 29, 2017 9.664 9.664 9.568 9.578 116,957 -0.08(-0.78%)
Aug 28, 2017 9.644 9.684 9.624 9.654 126,337 -0.01(-0.05%)
Aug 25, 2017 9.619 9.664 9.599 9.659 106,157 +0.03(+0.26%)
Aug 24, 2017 9.629 9.654 9.578 9.634 146,184 +0.05(+0.47%)
Aug 23, 2017 9.634 9.634 9.589 9.589 142,280 -0.03(-0.26%)
Aug 22, 2017 9.589 9.684 9.578 9.614 153,609 +0.00(+0.00%)
Aug 21, 2017 9.624 9.624 9.599 9.614 117,543 +0.02(+0.16%)
Aug 18, 2017 9.664 9.689 9.578 9.599 501,826 -0.06(-0.57%)
Aug 17, 2017 9.639 9.714 9.619 9.654 148,751 -0.02(-0.16%)
Aug 16, 2017 9.614 9.669 9.594 9.669 119,413 +0.08(+0.79%)
Aug 15, 2017 9.679 9.714 9.578 9.594 412,009 -0.02(-0.21%)
Aug 14, 2017 9.714 9.714 9.609 9.614 298,603 -0.09(-0.93%)
Aug 11, 2017 9.689 9.704 9.563 9.704 107,963 +0.07(+0.73%)
Aug 10, 2017 9.563 9.664 9.548 9.634 248,784 +0.09(+0.95%)
Aug 09, 2017 9.639 9.674 9.518 9.543 293,529 -0.11(-1.10%)
Aug 08, 2017 9.689 9.714 9.644 9.649 231,255 -0.04(-0.42%)
Aug 07, 2017 9.714 9.714 9.654 9.689 227,404 -0.03(-0.26%)
Aug 04, 2017 9.609 9.714 9.594 9.714 186,644 +0.06(+0.63%)
Aug 03, 2017 9.634 9.689 9.568 9.654 262,987 -0.03(-0.26%)
Aug 02, 2017 9.478 9.684 9.473 9.679 316,995 +0.17(+1.75%)
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.