Granite Point Mortgage Trust Inc. (FRA:G181)
Germany · Delayed Price · Currency is EUR 6.65
-0.35 (-5.00%)
At close: Oct 5, 2026
FRA:G181 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Oct 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | - |
| Oct 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.16% | - |
| Sep 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | -0.65% | - |
| Sep 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | -1.92% | - |
| Sep 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | -3.11% | - |
| Sep 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.96 | 13.38% | - |
| Sep 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.02 | -1.39% | - |
| Sep 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | 3.60% | - |
| Sep 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | -6.08% | - |
| Sep 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | -4.52% | - |
| Sep 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | 4.73% | - |
| Sep 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | -1.33% | - |
| Sep 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | -1.32% | - |
| Sep 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | -4.40% | - |
| Sep 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | -3.64% | - |
| Sep 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.15 | -1.20% | - |
| Sep 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | -2.34% | - |
| Sep 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | -2.84% | - |
| Sep 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | - | - |
| Sep 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | -2.22% | - |
| Sep 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | 3.45% | - |
| Sep 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.60 | 1.75% | - |
| Sep 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | -5.52% | - |
| Sep 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | -1.09% | - |
| Aug 31, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | 1.67% | - |
| Aug 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | 2.27% | - |
| Aug 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | -1.68% | - |
| Aug 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.85 | -1.10% | - |
| Aug 25, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 8.95 | -4.23% | 10 |
| Aug 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.34 | 1.61% | - |
| Aug 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | -0.53% | - |
| Aug 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.24 | - | - |
| Aug 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.24 | -5.56% | - |
| Aug 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.79 | -1.98% | - |
| Aug 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.98 | -2.88% | - |
| Aug 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.28 | - | - |
| Aug 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.28 | -1.89% | - |
| Aug 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | 0.95% | - |
| Aug 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.38 | -2.78% | - |
| Aug 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | 1.89% | - |
| Aug 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | -7.83% | - |
| Aug 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.37 | -8.73% | - |
| Aug 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | 3.28% | - |
| Aug 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.06 | -2.40% | - |
| Aug 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.36 | 7.76% | - |
| Jul 31, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | 1.75% | - |
| Jul 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | - | - |
| Jul 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | - | - |
| Jul 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | -0.87% | - |