Granite Point Mortgage Trust Inc (NY: GPMT )

13.46 USD -0.06 (-0.44%)
Streaming Delayed Price Updated: 2:53 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 13.29 13.63 13.56 13.52 246,785 -0.04(-0.29%)
Oct 20, 2021 13.44 13.56 13.33 13.56 167,636 +0.16(+1.19%)
Oct 19, 2021 13.59 13.59 13.31 13.40 215,739 -0.05(-0.37%)
Oct 18, 2021 13.36 13.51 13.31 13.45 215,416 +0.11(+0.82%)
Oct 15, 2021 13.67 13.71 13.34 13.34 246,927 -0.14(-1.04%)
Oct 14, 2021 13.60 13.60 13.43 13.48 203,741 +0.00(+0.00%)
Oct 13, 2021 13.58 13.58 13.25 13.48 271,699 -0.09(-0.66%)
Oct 12, 2021 13.50 13.69 13.50 13.57 139,964 +0.05(+0.37%)
Oct 11, 2021 13.59 13.67 13.52 13.52 133,465 -0.08(-0.59%)
Oct 08, 2021 13.54 13.65 13.53 13.60 112,641 +0.02(+0.15%)
Oct 07, 2021 13.69 13.79 13.54 13.58 243,093 -0.05(-0.37%)
Oct 06, 2021 13.53 13.64 13.35 13.63 196,720 -0.09(-0.66%)
Oct 05, 2021 13.53 13.78 13.39 13.72 265,711 +0.20(+1.48%)
Oct 04, 2021 13.57 13.72 13.49 13.52 273,632 -0.02(-0.15%)
Oct 01, 2021 13.28 13.66 13.21 13.54 300,461 +0.37(+2.81%)
Sep 30, 2021 13.23 13.38 13.11 13.17 366,569 -0.40(-2.95%)
Sep 29, 2021 13.49 13.70 13.36 13.57 306,652 +0.14(+1.04%)
Sep 28, 2021 13.52 13.63 13.40 13.43 307,484 -0.18(-1.32%)
Sep 27, 2021 13.58 13.80 13.58 13.61 299,734 +0.08(+0.59%)
Sep 24, 2021 13.52 13.61 13.48 13.53 203,588 +0.03(+0.22%)
Sep 23, 2021 13.49 13.64 13.47 13.50 152,149 +0.11(+0.82%)
Sep 22, 2021 13.46 13.56 13.38 13.39 182,339 +0.02(+0.15%)
Sep 21, 2021 13.40 13.49 13.32 13.37 138,131 +0.08(+0.60%)
Sep 20, 2021 13.19 13.39 13.04 13.29 242,025 -0.21(-1.56%)
Sep 17, 2021 13.31 13.53 13.21 13.50 889,076 +0.27(+2.04%)
Sep 16, 2021 13.43 13.43 13.19 13.23 213,165 -0.12(-0.90%)
Sep 15, 2021 13.21 13.38 13.19 13.35 212,917 +0.12(+0.91%)
Sep 14, 2021 13.41 13.41 13.17 13.23 273,416 -0.14(-1.05%)
Sep 13, 2021 13.30 13.40 13.14 13.37 314,683 +0.22(+1.67%)
Sep 10, 2021 13.54 13.54 13.15 13.15 270,898 -0.33(-2.45%)
Sep 09, 2021 13.52 13.65 13.44 13.48 248,344 -0.05(-0.37%)
Sep 08, 2021 13.62 13.73 13.51 13.53 295,691 -0.11(-0.81%)
Sep 07, 2021 13.70 13.89 13.64 13.64 230,455 -0.17(-1.23%)
Sep 03, 2021 13.76 13.83 13.74 13.81 168,310 +0.05(+0.36%)
Sep 02, 2021 13.72 13.88 13.70 13.76 204,732 -0.01(-0.07%)
Sep 01, 2021 13.86 13.88 13.66 13.77 185,882 +0.01(+0.07%)
Aug 31, 2021 13.48 13.85 13.47 13.76 236,593 +0.17(+1.25%)
Aug 30, 2021 13.70 13.70 13.50 13.59 223,583 -0.13(-0.95%)
Aug 27, 2021 13.48 13.92 13.48 13.72 380,762 +0.24(+1.78%)
Aug 26, 2021 13.60 13.73 13.47 13.48 201,007 -0.17(-1.25%)
Aug 25, 2021 13.57 13.74 13.55 13.65 213,622 +0.03(+0.22%)
Aug 24, 2021 13.50 13.76 13.50 13.62 212,681 +0.21(+1.57%)
Aug 23, 2021 13.35 13.50 13.35 13.41 180,152 +0.14(+1.06%)
Aug 20, 2021 12.92 13.31 12.84 13.27 338,514 +0.30(+2.31%)
Aug 19, 2021 12.97 13.18 12.88 12.97 371,046 -0.18(-1.37%)
Aug 18, 2021 13.23 13.44 13.12 13.15 356,590 -0.18(-1.35%)
Aug 17, 2021 13.20 13.36 13.10 13.33 244,890 -0.08(-0.60%)
Aug 16, 2021 13.34 13.58 13.25 13.41 303,805 +0.01(+0.07%)
Aug 13, 2021 13.24 13.60 13.21 13.40 336,090 +0.37(+2.84%)
Aug 12, 2021 12.81 13.08 12.66 13.03 392,933 +0.09(+0.70%)
Aug 11, 2021 12.91 12.97 12.71 12.94 248,924 -0.01(-0.08%)
Aug 10, 2021 13.04 13.24 12.06 12.95 1,036,646 -0.93(-6.70%)
Aug 09, 2021 14.07 14.07 13.83 13.88 185,913 -0.22(-1.56%)
Aug 06, 2021 14.12 14.32 13.97 14.10 145,395 +0.07(+0.50%)
Aug 05, 2021 13.77 14.15 13.77 14.03 168,822 +0.23(+1.67%)
Aug 04, 2021 13.94 14.04 13.58 13.80 201,481 -0.33(-2.34%)
Aug 03, 2021 14.00 14.13 13.65 14.13 205,271 +0.22(+1.58%)
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.