Granite Point Mortgage Trust Inc (NY: GPMT )

2.956 -0.024 (-0.80%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.702 8.792 8.609 8.766 647,782 -0.04(-0.40%)
Nov 29, 2021 8.780 8.844 8.666 8.801 701,745 +0.04(+0.49%)
Nov 26, 2021 8.808 8.865 8.425 8.759 543,616 -0.18(-1.99%)
Nov 24, 2021 8.808 8.993 8.808 8.936 289,152 +0.06(+0.64%)
Nov 23, 2021 8.851 9.000 8.808 8.880 380,639 +0.11(+1.30%)
Nov 22, 2021 8.744 8.865 8.688 8.766 370,981 +0.03(+0.33%)
Nov 19, 2021 8.773 8.773 8.652 8.737 347,085 -0.11(-1.29%)
Nov 18, 2021 9.114 8.872 8.833 8.851 409,901 -0.18(-1.97%)
Nov 17, 2021 9.185 9.214 8.869 9.029 763,324 -0.14(-1.47%)
Nov 16, 2021 9.427 9.427 9.086 9.164 616,841 -0.25(-2.64%)
Nov 15, 2021 9.612 9.654 9.377 9.413 772,318 -0.25(-2.58%)
Nov 12, 2021 9.861 9.861 9.427 9.662 969,218 -0.13(-1.31%)
Nov 11, 2021 9.761 9.846 9.718 9.790 313,414 +0.02(+0.22%)
Nov 10, 2021 9.846 9.768 410,799 -0.07(-0.72%)
Nov 09, 2021 9.654 10.02 9.654 9.839 342,995 +0.07(+0.73%)
Nov 08, 2021 9.875 9.896 9.733 9.768 215,594 -0.04(-0.36%)
Nov 05, 2021 9.633 9.875 9.626 9.804 479,434 +0.26(+2.76%)
Nov 04, 2021 9.654 9.726 9.498 9.541 308,770 -0.09(-0.96%)
Nov 03, 2021 9.541 9.726 9.527 9.633 345,773 +0.10(+1.04%)
Nov 02, 2021 9.804 9.804 9.527 9.534 248,670 -0.19(-1.97%)
Nov 01, 2021 9.541 9.733 9.505 9.726 301,465 +0.20(+2.09%)
Oct 29, 2021 9.505 9.541 9.392 9.527 233,176 +0.02(+0.22%)
Oct 28, 2021 9.576 9.619 9.449 9.505 249,158 +0.02(+0.22%)
Oct 27, 2021 9.420 9.519 9.399 9.484 242,810 +0.03(+0.30%)
Oct 26, 2021 9.583 9.427 9.455 277,570 -0.14(-1.41%)
Oct 25, 2021 9.555 9.619 9.527 9.590 201,769 +0.06(+0.67%)
Oct 22, 2021 9.562 9.605 9.505 9.527 244,589 -0.09(-0.89%)
Oct 21, 2021 9.448 9.690 9.640 9.612 347,128 -0.03(-0.30%)
Oct 20, 2021 9.555 9.640 9.477 9.640 235,797 +0.11(+1.19%)
Oct 19, 2021 9.662 9.662 9.463 9.527 303,458 -0.04(-0.37%)
Oct 18, 2021 9.498 9.605 9.463 9.562 303,004 +0.08(+0.82%)
Oct 15, 2021 9.718 9.747 9.484 9.484 347,327 -0.10(-1.04%)
Oct 14, 2021 9.669 9.669 9.548 9.583 286,582 +0.00(+0.00%)
Oct 13, 2021 9.654 9.654 9.420 9.583 382,172 -0.06(-0.66%)
Oct 12, 2021 9.598 9.733 9.598 9.647 196,873 +0.04(+0.37%)
Oct 11, 2021 9.662 9.718 9.612 9.612 187,732 -0.06(-0.59%)
Oct 08, 2021 9.626 9.704 9.619 9.669 158,441 +0.01(+0.15%)
Oct 07, 2021 9.733 9.804 9.626 9.654 341,935 -0.04(-0.37%)
Oct 06, 2021 9.619 9.697 9.491 9.690 276,706 -0.06(-0.66%)
Oct 05, 2021 9.619 9.797 9.523 9.754 373,749 +0.14(+1.48%)
Oct 04, 2021 9.647 9.754 9.590 9.612 384,891 -0.01(-0.15%)
Oct 01, 2021 9.441 9.711 9.391 9.626 422,628 +0.26(+2.81%)
Sep 30, 2021 9.406 9.509 9.320 9.363 515,616 -0.11(-1.13%)
Sep 29, 2021 9.414 9.560 9.323 9.470 439,432 +0.10(+1.04%)
Sep 28, 2021 9.435 9.511 9.350 9.372 440,625 -0.13(-1.32%)
Sep 27, 2021 9.477 9.630 9.477 9.498 429,519 +0.06(+0.59%)
Sep 24, 2021 9.435 9.498 9.407 9.442 291,741 +0.02(+0.22%)
Sep 23, 2021 9.414 9.518 9.400 9.421 218,029 +0.08(+0.82%)
Sep 22, 2021 9.393 9.463 9.337 9.344 261,292 +0.01(+0.15%)
Sep 21, 2021 9.351 9.414 9.295 9.330 197,941 +0.06(+0.60%)
Sep 20, 2021 9.204 9.344 9.100 9.274 346,822 -0.15(-1.56%)
Sep 17, 2021 9.288 9.442 9.218 9.421 1,274,047 +0.19(+2.04%)
Sep 16, 2021 9.372 9.372 9.204 9.232 305,465 -0.08(-0.90%)
Sep 15, 2021 9.218 9.337 9.204 9.316 305,110 +0.08(+0.91%)
Sep 14, 2021 9.358 9.358 9.191 9.232 391,805 -0.10(-1.05%)
Sep 13, 2021 9.281 9.351 9.170 9.330 450,941 +0.15(+1.67%)
Sep 10, 2021 9.449 9.449 9.177 9.177 388,197 -0.23(-2.45%)
Sep 09, 2021 9.435 9.525 9.379 9.407 355,877 -0.03(-0.37%)
Sep 08, 2021 9.505 9.581 9.428 9.442 423,725 -0.08(-0.81%)
Sep 07, 2021 9.560 9.693 9.518 9.518 330,242 -0.12(-1.23%)
Sep 03, 2021 9.602 9.651 9.588 9.637 241,188 +0.03(+0.36%)
Sep 02, 2021 9.574 9.686 9.560 9.602 293,381 -0.01(-0.07%)
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.