Granite Point Mortgage Trust Inc. (GPMT.PRA)
NYSE: GPMT.PRA · Real-Time Price · USD · Preferred Stock
17.79
+0.45 (2.58%)
At close: Jul 1, 2025
GPMT.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 17.78 | 18.15 | 17.77 | 18.15 | 18.15 | 2.02% | 13,266 |
| Jul 1, 2025 | 17.50 | 17.97 | 17.50 | 17.79 | 17.79 | 0.06% | 14,073 |
| Jun 30, 2025 | 18.60 | 18.61 | 17.52 | 17.78 | 17.34 | -4.41% | 124,317 |
| Jun 27, 2025 | 18.60 | 18.64 | 18.55 | 18.60 | 18.14 | 0.01% | 4,798 |
| Jun 26, 2025 | 18.60 | 18.60 | 18.49 | 18.60 | 18.14 | -0.81% | 1,416 |
| Jun 25, 2025 | 18.73 | 18.88 | 18.60 | 18.75 | 18.29 | 0.76% | 1,713 |
| Jun 24, 2025 | 18.77 | 18.84 | 18.61 | 18.61 | 18.15 | 0.16% | 4,227 |
| Jun 23, 2025 | 18.68 | 18.68 | 18.32 | 18.58 | 18.12 | 1.75% | 6,268 |
| Jun 20, 2025 | 18.94 | 19.22 | 18.26 | 18.26 | 17.81 | -2.98% | 5,851 |
| Jun 18, 2025 | 18.66 | 18.98 | 18.66 | 18.82 | 18.36 | 0.64% | 6,859 |
| Jun 17, 2025 | 18.73 | 18.79 | 18.60 | 18.70 | 18.24 | 0.43% | 5,761 |
| Jun 16, 2025 | 18.44 | 18.62 | 18.39 | 18.62 | 18.16 | 0.54% | 11,803 |
| Jun 13, 2025 | 18.58 | 18.60 | 18.45 | 18.52 | 18.06 | -0.43% | 2,231 |
| Jun 12, 2025 | 18.51 | 18.62 | 18.50 | 18.60 | 18.14 | 0.43% | 6,598 |
| Jun 11, 2025 | 18.42 | 18.54 | 18.38 | 18.52 | 18.06 | 0.67% | 3,835 |
| Jun 10, 2025 | 18.40 | 18.45 | 18.39 | 18.40 | 17.94 | -0.13% | 1,754 |
| Jun 9, 2025 | 18.40 | 18.50 | 18.39 | 18.42 | 17.97 | 0.44% | 4,882 |
| Jun 6, 2025 | 18.40 | 18.40 | 18.30 | 18.34 | 17.89 | -0.05% | 4,086 |
| Jun 5, 2025 | 18.31 | 18.40 | 18.31 | 18.35 | 17.90 | -0.18% | 2,672 |
| Jun 4, 2025 | 18.60 | 18.62 | 18.29 | 18.38 | 17.93 | -1.11% | 16,073 |
| Jun 3, 2025 | 18.59 | 18.71 | 18.57 | 18.59 | 18.13 | 0.16% | 5,199 |
| Jun 2, 2025 | 18.64 | 18.67 | 18.30 | 18.56 | 18.10 | -0.43% | 11,336 |
| May 30, 2025 | 19.02 | 19.02 | 18.64 | 18.64 | 18.18 | -0.60% | 1,591 |
| May 29, 2025 | 18.73 | 18.79 | 18.73 | 18.75 | 18.29 | 0.12% | 3,506 |
| May 28, 2025 | 18.73 | 19.00 | 18.59 | 18.73 | 18.27 | 0.21% | 3,324 |
| May 27, 2025 | 18.51 | 18.74 | 18.45 | 18.69 | 18.23 | 0.36% | 9,910 |
| May 23, 2025 | 18.35 | 18.64 | 18.35 | 18.62 | 18.16 | 0.99% | 6,118 |
| May 22, 2025 | 18.43 | 18.49 | 18.43 | 18.44 | 17.99 | 0.16% | 2,765 |
| May 21, 2025 | 18.40 | 18.48 | 18.33 | 18.41 | 17.96 | -0.27% | 6,537 |
| May 20, 2025 | 18.65 | 18.69 | 17.80 | 18.46 | 18.01 | -1.18% | 8,770 |
| May 19, 2025 | 18.15 | 18.72 | 18.15 | 18.68 | 18.22 | 2.36% | 9,651 |
| May 16, 2025 | 18.15 | 18.25 | 18.05 | 18.25 | 17.80 | 0.55% | 5,206 |
| May 15, 2025 | 17.77 | 18.18 | 17.77 | 18.15 | 17.70 | 1.62% | 26,880 |
| May 14, 2025 | 17.86 | 18.00 | 17.86 | 17.86 | 17.42 | 0.06% | 2,954 |
| May 13, 2025 | 17.86 | 18.09 | 17.85 | 17.85 | 17.41 | 0.22% | 4,689 |
| May 12, 2025 | 17.90 | 17.95 | 17.75 | 17.81 | 17.37 | 0.17% | 5,950 |
| May 9, 2025 | 17.76 | 17.78 | 17.75 | 17.78 | 17.34 | 0.11% | 7,374 |
| May 8, 2025 | 17.82 | 17.82 | 17.75 | 17.76 | 17.32 | -0.11% | 10,701 |
| May 7, 2025 | 17.26 | 17.85 | 17.15 | 17.78 | 17.34 | 3.07% | 42,385 |
| May 6, 2025 | 17.14 | 17.27 | 17.02 | 17.25 | 16.83 | 0.64% | 12,535 |
| May 5, 2025 | 16.98 | 17.27 | 16.96 | 17.14 | 16.72 | -0.46% | 16,601 |
| May 2, 2025 | 17.06 | 17.26 | 17.03 | 17.22 | 16.80 | -0.12% | 13,946 |
| May 1, 2025 | 16.95 | 17.24 | 16.95 | 17.24 | 16.82 | 0.88% | 17,483 |
| Apr 30, 2025 | 16.95 | 17.15 | 16.87 | 17.09 | 16.67 | -0.70% | 10,641 |
| Apr 29, 2025 | 16.75 | 17.47 | 16.67 | 17.21 | 16.79 | 2.62% | 24,703 |
| Apr 28, 2025 | 16.71 | 16.77 | 16.60 | 16.77 | 16.36 | 1.08% | 9,603 |
| Apr 25, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.18 | -0.96% | 695 |
| Apr 24, 2025 | 16.69 | 16.75 | 16.52 | 16.75 | 16.34 | 0.18% | 10,046 |
| Apr 23, 2025 | 16.60 | 16.78 | 16.60 | 16.72 | 16.31 | 0.91% | 26,535 |
| Apr 22, 2025 | 16.60 | 16.77 | 16.47 | 16.57 | 16.16 | 0.36% | 6,797 |