Granite Point Mortgage Trust Inc. (FRA:G18)
Germany · Delayed Price · Currency is EUR 1.460
+0.030 (2.10%)
Last updated: Feb 20, 2026, 8:04 AM CET
FRA:G18 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| Feb 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Feb 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -11.04% | - |
| Feb 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Feb 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | - |
| Feb 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -9.09% | - |
| Feb 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Feb 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.03% | - |
| Feb 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.87% | - |
| Feb 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Feb 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00% | - |
| Feb 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Feb 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Feb 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.14% | - |
| Feb 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.41% | - |
| Jan 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | - |
| Jan 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Jan 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Jan 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Jan 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.61% | - |
| Jan 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Jan 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Jan 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -6.54% | - |
| Jan 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jan 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.88% | - |
| Jan 16, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 8.90% | - |
| Jan 15, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.69% | - |
| Jan 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Jan 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Jan 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| Jan 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Jan 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| Jan 7, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.14% | - |
| Jan 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.02% | - |
| Jan 5, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Jan 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.06% | - |
| Dec 30, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -4.85% | - |
| Dec 29, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.02 | -0.96% | - |
| Dec 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.04 | 0.97% | - |
| Dec 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.02 | -1.90% | - |
| Dec 19, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.06 | -0.94% | - |
| Dec 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | - | - |
| Dec 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | -0.93% | - |
| Dec 16, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | -3.60% | - |
| Dec 15, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.17 | -3.48% | - |
| Dec 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.25 | - | - |
| Dec 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.25 | -2.54% | - |
| Dec 10, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.31 | 1.72% | - |
| Dec 9, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.27 | - | - |
| Dec 8, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.27 | -0.85% | - |