Granite Point Mortgage Trust Inc. (FRA:G18)
Germany · Delayed Price · Currency is EUR 1.270
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:G18 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Apr 22, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 0.76% | 57 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Apr 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Apr 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Apr 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 6.61% | - |
| Apr 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Apr 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| Apr 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Apr 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Apr 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Apr 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Apr 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.50% | - |
| Apr 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -9.17% | - |
| Apr 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Mar 31, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | 1.68% | - |
| Mar 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | -3.25% | - |
| Mar 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.19 | 1.65% | - |
| Mar 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | - | - |
| Mar 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | - | - |
| Mar 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | - | - |
| Mar 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | -3.20% | - |
| Mar 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | -3.10% | - |
| Mar 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | -2.27% | - |
| Mar 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | 0.76% | - |
| Mar 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | -2.24% | - |
| Mar 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | 0.75% | - |
| Mar 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | -2.92% | - |
| Mar 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.32 | -3.52% | - |
| Mar 11, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | - | - |
| Mar 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | -2.07% | - |
| Mar 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40 | -2.68% | - |
| Mar 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.44 | -1.97% | - |
| Mar 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | 2.70% | - |
| Mar 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.43 | -1.33% | - |
| Mar 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | 4.90% | - |
| Mar 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | -2.05% | - |
| Feb 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.41 | 0.69% | - |
| Feb 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40 | 1.40% | - |
| Feb 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | 2.88% | - |
| Feb 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.34 | -2.11% | - |
| Feb 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | -2.74% | - |
| Feb 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.41 | 2.10% | - |
| Feb 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | -1.38% | - |
| Feb 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40 | -11.04% | - |
| Feb 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.57 | - | - |
| Feb 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.57 | -4.12% | - |
| Feb 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.64 | -9.09% | - |
| Feb 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | -0.53% | - |