Skip to main content
logo
Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
2.747
-0.063 (-2.23%)
Dec 1, 2025, 11:33 AM EST - Market open

GPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252.762.812.762.812.812.93%110,407
Nov 26, 20252.722.782.722.732.73-0.73%108,066
Nov 25, 20252.582.762.582.752.755.77%222,418
Nov 24, 20252.562.612.542.602.600.78%187,086
Nov 21, 20252.582.632.582.582.58-186,659
Nov 20, 20252.702.732.582.582.58-3.73%147,835
Nov 19, 20252.682.722.652.682.68-1.11%182,856
Nov 18, 20252.702.732.662.712.710.37%85,818
Nov 17, 20252.752.782.702.702.70-1.82%125,054
Nov 14, 20252.712.772.702.752.751.10%91,824
Nov 13, 20252.752.792.722.722.72-1.81%99,365
Nov 12, 20252.732.812.682.772.771.47%248,690
Nov 11, 20252.662.772.662.732.731.87%213,336
Nov 10, 20252.792.792.672.682.68-3.60%227,681
Nov 7, 20252.742.792.642.782.780.72%241,936
Nov 6, 20252.752.852.652.762.763.76%490,425
Nov 5, 20252.602.672.602.662.661.53%88,341
Nov 4, 20252.612.672.602.622.62-0.76%362,148
Nov 3, 20252.652.662.602.642.64-1.49%152,786
Oct 31, 20252.622.702.592.682.681.52%179,715
Oct 30, 20252.692.732.622.642.64-3.30%122,682
Oct 29, 20252.732.752.702.732.73-0.36%155,194
Oct 28, 20252.792.832.732.742.74-3.18%79,051
Oct 27, 20252.802.852.782.832.831.07%171,104
Oct 24, 20252.822.832.772.802.800.36%112,900
Oct 23, 20252.772.812.722.792.791.45%138,427
Oct 22, 20252.712.782.702.752.751.85%249,542
Oct 21, 20252.692.742.672.702.700.37%166,160
Oct 20, 20252.582.722.572.692.694.26%381,566
Oct 17, 20252.662.692.582.582.58-2.27%265,058
Oct 16, 20252.712.762.642.642.64-2.94%175,805
Oct 15, 20252.772.772.712.722.72-1.45%173,672
Oct 14, 20252.702.772.692.762.761.47%672,672
Oct 13, 20252.712.732.672.722.720.74%260,941
Oct 10, 20252.722.732.682.702.70-258,414
Oct 9, 20252.752.782.692.702.70-1.46%164,719
Oct 8, 20252.732.812.702.742.741.11%232,934
Oct 7, 20252.822.872.712.712.71-3.90%409,178
Oct 6, 20252.982.982.822.822.82-4.41%319,228
Oct 3, 20252.983.032.942.952.95-0.67%265,541
Oct 2, 20253.003.032.962.972.97-1.00%205,682
Oct 1, 20252.933.012.933.003.00-123,060
Sep 30, 20253.003.022.983.002.95-262,071
Sep 29, 20253.033.032.983.002.95-0.66%148,521
Sep 26, 20253.013.022.993.022.971.00%118,228
Sep 25, 20253.003.012.992.992.94-1.64%107,920
Sep 24, 20252.983.042.983.042.991.33%100,005
Sep 23, 20253.003.062.993.002.950.33%159,525
Sep 22, 20253.003.062.972.992.94-0.66%258,065
Sep 19, 20253.103.123.013.012.96-2.90%534,492