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 )

5.200 +0.080 (+1.56%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 22, 2023 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 (%)
Sep 21, 2023 5.310 5.340 5.110 5.120 488,869 -0.22(-4.12%)
Sep 20, 2023 5.340 5.450 5.320 5.340 293,141 +0.01(+0.19%)
Sep 19, 2023 5.370 5.460 5.330 5.330 236,026 -0.04(-0.74%)
Sep 18, 2023 5.410 5.410 5.330 5.370 342,401 -0.02(-0.37%)
Sep 15, 2023 5.340 5.410 5.315 5.390 790,141 +0.04(+0.75%)
Sep 14, 2023 5.320 5.395 5.320 5.350 272,118 +0.07(+1.33%)
Sep 13, 2023 5.390 5.395 5.275 5.280 282,563 -0.09(-1.68%)
Sep 12, 2023 5.360 5.440 5.360 5.370 285,355 -0.02(-0.37%)
Sep 11, 2023 5.400 5.440 5.370 5.390 214,360 +0.03(+0.56%)
Sep 08, 2023 5.320 5.390 5.300 5.360 409,264 +0.03(+0.56%)
Sep 07, 2023 5.260 5.345 5.240 5.330 466,179 +0.04(+0.76%)
Sep 06, 2023 5.370 5.370 5.250 5.290 264,978 -0.09(-1.67%)
Sep 05, 2023 5.340 5.410 5.340 5.380 268,950 +0.00(+0.00%)
Sep 01, 2023 5.400 5.440 5.340 5.380 217,412 +0.04(+0.75%)
Aug 31, 2023 5.360 5.430 5.340 5.340 237,954 +0.02(+0.38%)
Aug 30, 2023 5.300 5.350 5.270 5.320 502,289 +0.00(+0.00%)
Aug 29, 2023 5.280 5.340 5.235 5.320 294,978 +0.05(+0.95%)
Aug 28, 2023 5.120 5.280 5.115 5.270 242,254 +0.16(+3.13%)
Aug 25, 2023 5.110 5.185 5.040 5.110 228,272 +0.03(+0.59%)
Aug 24, 2023 5.080 5.160 4.990 5.080 271,815 -0.05(-0.97%)
Aug 23, 2023 4.980 5.140 4.950 5.130 256,580 +0.16(+3.22%)
Aug 22, 2023 5.110 5.140 4.935 4.970 544,030 -0.10(-1.97%)
Aug 21, 2023 5.010 5.070 4.980 5.070 393,884 +0.07(+1.40%)
Aug 18, 2023 4.930 5.150 4.913 5.000 700,919 +0.00(+0.00%)
Aug 17, 2023 5.090 5.140 4.970 5.000 439,998 -0.09(-1.77%)
Aug 16, 2023 5.100 5.181 5.090 5.090 328,879 -0.02(-0.39%)
Aug 15, 2023 5.330 5.330 5.090 5.110 652,135 -0.25(-4.66%)
Aug 14, 2023 5.410 5.450 5.320 5.360 436,671 -0.07(-1.29%)
Aug 11, 2023 5.500 5.570 5.350 5.430 625,241 -0.08(-1.45%)
Aug 10, 2023 5.560 5.640 5.500 5.510 557,206 -0.06(-1.08%)
Aug 09, 2023 5.700 5.811 5.570 5.570 535,353 -0.15(-2.62%)
Aug 08, 2023 5.560 5.840 5.430 5.720 768,046 +0.09(+1.60%)
Aug 07, 2023 5.700 5.700 5.590 5.630 239,451 -0.04(-0.71%)
Aug 04, 2023 5.660 5.730 5.630 5.670 298,133 +0.03(+0.53%)
Aug 03, 2023 5.610 5.640 5.477 5.640 346,109 +0.03(+0.53%)
Aug 02, 2023 5.550 5.660 5.515 5.610 324,497 +0.01(+0.18%)
Aug 01, 2023 5.730 5.730 5.526 5.600 460,342 -0.13(-2.27%)
Jul 31, 2023 5.890 5.890 5.655 5.730 672,993 -0.15(-2.55%)
Jul 28, 2023 5.790 5.890 5.750 5.880 381,325 +0.13(+2.26%)
Jul 27, 2023 5.870 5.910 5.720 5.750 389,409 -0.09(-1.54%)
Jul 26, 2023 5.690 5.882 5.690 5.840 501,756 +0.10(+1.74%)
Jul 25, 2023 5.690 5.770 5.645 5.740 721,497 +0.05(+0.88%)
Jul 24, 2023 5.580 5.690 5.550 5.690 479,886 +0.11(+1.97%)
Jul 21, 2023 5.700 5.700 5.545 5.580 385,450 -0.07(-1.24%)
Jul 20, 2023 5.710 5.745 5.600 5.650 357,023 -0.12(-2.08%)
Jul 19, 2023 5.650 5.775 5.650 5.770 481,333 +0.14(+2.49%)
Jul 18, 2023 5.610 5.700 5.580 5.630 487,505 +0.04(+0.72%)
Jul 17, 2023 5.610 5.625 5.515 5.590 551,502 +0.02(+0.36%)
Jul 14, 2023 5.660 5.660 5.530 5.570 385,352 -0.09(-1.59%)
Jul 13, 2023 5.670 5.735 5.625 5.660 552,710 +0.07(+1.25%)
Jul 12, 2023 5.510 5.650 5.500 5.590 705,683 +0.17(+3.14%)
Jul 11, 2023 5.370 5.420 5.325 5.420 916,973 +0.09(+1.69%)
Jul 10, 2023 5.220 5.330 5.170 5.330 663,426 +0.10(+1.91%)
Jul 07, 2023 5.140 5.320 5.130 5.230 740,502 +0.10(+1.95%)
Jul 06, 2023 5.140 5.140 4.990 5.130 551,382 -0.07(-1.35%)
Jul 05, 2023 5.250 5.300 5.179 5.200 415,458 -0.07(-1.33%)
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.