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, 2019 11.41 11.43 11.31 11.37 713,181 -0.05(-0.48%)
Oct 30, 2019 11.44 11.45 11.37 11.42 270,625 -0.01(-0.05%)
Oct 29, 2019 11.37 11.48 11.34 11.43 514,865 +0.05(+0.48%)
Oct 28, 2019 11.32 11.41 11.32 11.38 295,673 +0.07(+0.65%)
Oct 25, 2019 11.31 11.35 11.28 11.30 291,215 +0.02(+0.16%)
Oct 24, 2019 11.35 11.38 11.28 11.28 319,538 -0.09(-0.81%)
Oct 23, 2019 11.36 11.39 11.32 11.38 287,176 +0.04(+0.32%)
Oct 22, 2019 11.32 11.37 11.28 11.34 243,748 +0.02(+0.16%)
Oct 21, 2019 11.31 11.38 11.30 11.32 270,030 +0.02(+0.22%)
Oct 18, 2019 11.19 11.31 11.18 11.30 483,941 +0.08(+0.71%)
Oct 17, 2019 11.20 11.22 11.17 11.22 372,263 +0.06(+0.49%)
Oct 16, 2019 11.22 11.25 11.15 11.16 459,778 -0.06(-0.54%)
Oct 15, 2019 11.12 11.24 11.11 11.22 339,954 +0.10(+0.93%)
Oct 14, 2019 11.13 11.14 11.08 11.12 226,994 -0.03(-0.27%)
Oct 11, 2019 11.14 11.21 11.14 11.15 381,688 +0.07(+0.61%)
Oct 10, 2019 11.08 11.14 11.07 11.08 274,243 +0.03(+0.28%)
Oct 09, 2019 11.13 11.15 11.04 11.05 428,304 -0.07(-0.60%)
Oct 08, 2019 11.14 11.15 11.08 11.12 520,958 -0.03(-0.27%)
Oct 07, 2019 11.15 11.20 11.12 11.15 579,274 +0.00(+0.00%)
Oct 04, 2019 11.10 11.17 11.10 11.15 258,331 +0.02(+0.22%)
Oct 03, 2019 11.13 11.19 11.04 11.12 390,919 -0.02(-0.22%)
Oct 02, 2019 11.19 11.25 11.06 11.15 606,277 -0.03(-0.27%)
Oct 01, 2019 11.24 11.28 11.13 11.18 654,735 -0.02(-0.16%)
Sep 30, 2019 11.26 11.29 11.19 11.20 763,618 -0.06(-0.53%)
Sep 27, 2019 11.26 11.29 11.22 11.26 355,307 +0.01(+0.05%)
Sep 26, 2019 11.20 11.28 11.19 11.25 434,370 +0.04(+0.32%)
Sep 25, 2019 11.10 11.22 11.10 11.22 418,878 +0.11(+1.02%)
Sep 24, 2019 11.16 11.22 11.08 11.10 459,899 -0.07(-0.64%)
Sep 23, 2019 11.18 11.22 11.14 11.17 441,635 -0.04(-0.32%)
Sep 20, 2019 11.19 11.27 11.16 11.21 1,147,929 +0.01(+0.05%)
Sep 19, 2019 11.19 11.28 11.19 11.20 585,223 +0.01(+0.11%)
Sep 18, 2019 11.17 11.24 11.13 11.19 451,669 +0.00(+0.00%)
Sep 17, 2019 11.14 11.20 11.11 11.19 350,862 +0.02(+0.21%)
Sep 16, 2019 11.13 11.22 11.12 11.17 429,393 +0.01(+0.05%)
Sep 13, 2019 11.19 11.22 11.13 11.16 382,085 -0.01(-0.05%)
Sep 12, 2019 11.16 11.19 11.09 11.17 401,300 +0.01(+0.05%)
Sep 11, 2019 11.11 11.19 11.08 11.16 437,138 +0.07(+0.59%)
Sep 10, 2019 11.11 11.16 11.05 11.10 640,137 -0.02(-0.16%)
Sep 09, 2019 11.01 11.14 11.00 11.11 433,495 +0.13(+1.14%)
Sep 06, 2019 10.99 11.03 10.98 10.99 318,320 +0.01(+0.05%)
Sep 05, 2019 10.98 11.09 10.96 10.98 526,046 +0.04(+0.38%)
Sep 04, 2019 11.01 11.02 10.94 10.94 432,802 -0.04(-0.38%)
Sep 03, 2019 10.96 11.00 10.87 10.98 581,620 +0.05(+0.49%)
Aug 30, 2019 11.05 11.08 10.92 10.93 1,214,539 -0.07(-0.65%)
Aug 29, 2019 11.01 11.02 10.93 11.00 752,882 +0.04(+0.33%)
Aug 28, 2019 10.96 11.02 10.92 10.96 552,999 +0.00(+0.00%)
Aug 27, 2019 11.08 11.10 10.93 10.96 549,090 -0.09(-0.81%)
Aug 26, 2019 10.96 11.06 10.96 11.05 457,608 +0.13(+1.15%)
Aug 23, 2019 10.93 11.02 10.89 10.93 805,341 -0.02(-0.16%)
Aug 22, 2019 11.05 11.09 10.94 10.95 427,796 -0.08(-0.70%)
Aug 21, 2019 10.96 11.04 10.93 11.02 552,490 +0.08(+0.77%)
Aug 20, 2019 10.95 10.98 10.92 10.94 669,697 -0.01(-0.05%)
Aug 19, 2019 11.00 11.01 10.80 10.95 1,303,779 -0.01(-0.05%)
Aug 16, 2019 11.04 11.14 10.94 10.95 956,636 +0.10(+0.88%)
Aug 15, 2019 10.77 10.89 10.76 10.86 789,131 +0.10(+0.89%)
Aug 14, 2019 10.76 10.87 10.71 10.76 1,032,305 -0.27(-2.44%)
Aug 13, 2019 11.02 11.10 11.01 11.03 364,992 +0.01(+0.11%)
Aug 12, 2019 11.16 11.16 11.02 11.02 265,603 -0.14(-1.28%)
Aug 09, 2019 11.17 11.19 11.09 11.16 491,706 +0.00(+0.00%)
Aug 08, 2019 11.20 11.24 11.10 11.16 1,024,998 -0.06(-0.53%)
Aug 07, 2019 11.05 11.25 10.97 11.22 759,384 +0.10(+0.91%)
Aug 06, 2019 10.97 11.20 10.89 11.12 1,184,168 -0.03(-0.27%)
Aug 05, 2019 11.28 11.28 11.10 11.15 533,215 -0.13(-1.17%)
Aug 02, 2019 11.30 11.32 11.23 11.28 617,897 -0.04(-0.37%)
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.