Granite Point Mortgage Trust Inc. (FRA:G18)
Germany · Delayed Price · Currency is EUR 0.8800
-0.0150 (-1.68%)
Last updated: Aug 27, 2026, 8:03 AM CET
FRA:G18 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | - | -1.68% | - |
| Aug 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Aug 25, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -4.23% | 100 |
| Aug 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.61% | - |
| Aug 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Aug 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.56% | - |
| Aug 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Aug 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Aug 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Aug 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Aug 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Aug 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Aug 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.83% | - |
| Aug 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -8.73% | - |
| Aug 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Aug 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Aug 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 7.76% | - |
| Jul 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Jul 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jul 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Jul 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Jul 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Jul 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jul 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Jul 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Jul 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Jul 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Jul 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Jul 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| Jul 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.50% | - |
| Jul 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Jul 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Jul 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Jul 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Jul 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Jul 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.12% | - |
| Jun 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | 5.83% | - |
| Jun 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | 3.45% | - |
| Jun 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| Jun 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 1.75% | - |
| Jun 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | 0.89% | - |
| Jun 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | -3.42% | - |
| Jun 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | 0.86% | - |
| Jun 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -4.13% | - |