GPMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	2.59	2.62	2.55	2.57	2.57	-0.77%	130,987
Jul 2, 2025	2.57	2.60	2.52	2.59	2.59	0.39%	284,216
Jul 1, 2025	2.41	2.58	2.38	2.58	2.58	4.45%	590,580
Jun 30, 2025	2.48	2.58	2.46	2.47	2.42	0.41%	601,020
Jun 27, 2025	2.63	2.65	2.46	2.46	2.41	-6.11%	7,758,261
Jun 26, 2025	2.62	2.66	2.60	2.62	2.57	0.38%	374,939
Jun 25, 2025	2.70	2.71	2.61	2.61	2.56	-2.97%	613,293
Jun 24, 2025	2.62	2.73	2.62	2.69	2.64	2.67%	463,987
Jun 23, 2025	2.40	2.62	2.36	2.62	2.57	8.26%	946,351
Jun 20, 2025	2.43	2.43	2.25	2.42	2.37	-	2,641,994
Jun 18, 2025	2.29	2.62	2.29	2.42	2.37	5.22%	1,003,063
Jun 17, 2025	2.34	2.36	2.26	2.30	2.26	-2.54%	896,904
Jun 16, 2025	2.43	2.45	2.35	2.36	2.32	-2.48%	1,061,485
Jun 13, 2025	2.51	2.51	2.42	2.42	2.37	-5.10%	671,055
Jun 12, 2025	2.52	2.61	2.49	2.55	2.50	-0.39%	649,802
Jun 11, 2025	2.59	2.61	2.52	2.56	2.51	-1.54%	523,953
Jun 10, 2025	2.56	2.65	2.56	2.60	2.55	1.96%	464,069
Jun 9, 2025	2.61	2.62	2.52	2.55	2.50	-2.30%	455,242
Jun 6, 2025	2.59	2.63	2.57	2.61	2.56	2.76%	295,719
Jun 5, 2025	2.57	2.62	2.53	2.54	2.49	-1.55%	350,684
Jun 4, 2025	2.68	2.69	2.56	2.58	2.53	-3.73%	439,673
Jun 3, 2025	2.52	2.69	2.48	2.68	2.63	5.93%	372,533
Jun 2, 2025	2.56	2.64	2.51	2.53	2.48	-2.32%	426,009
May 30, 2025	2.54	2.60	2.50	2.59	2.54	1.57%	470,110
May 29, 2025	2.46	2.58	2.46	2.55	2.50	4.51%	355,818
May 28, 2025	2.50	2.51	2.43	2.44	2.39	-0.81%	453,743
May 27, 2025	2.41	2.46	2.38	2.46	2.41	3.36%	341,033
May 23, 2025	2.32	2.41	2.32	2.38	2.34	0.42%	325,935
May 22, 2025	2.32	2.41	2.26	2.37	2.33	1.72%	618,687
May 21, 2025	2.35	2.40	2.32	2.33	2.29	-2.92%	534,717
May 20, 2025	2.45	2.46	2.39	2.40	2.35	-2.44%	262,503
May 19, 2025	2.45	2.48	2.40	2.46	2.41	-0.40%	241,800
May 16, 2025	2.41	2.48	2.39	2.47	2.42	2.49%	405,234
May 15, 2025	2.29	2.43	2.29	2.41	2.36	4.33%	489,402
May 14, 2025	2.37	2.37	2.28	2.31	2.27	-3.35%	405,595
May 13, 2025	2.31	2.42	2.28	2.39	2.35	5.29%	355,804
May 12, 2025	2.20	2.28	2.18	2.27	2.23	6.57%	384,875
May 9, 2025	2.19	2.20	2.10	2.13	2.09	-2.29%	346,013
May 8, 2025	2.20	2.24	2.13	2.18	2.14	-	395,412
May 7, 2025	1.99	2.32	1.94	2.18	2.14	14.74%	706,714
May 6, 2025	1.92	1.93	1.85	1.90	1.86	-0.52%	318,184
May 5, 2025	1.93	1.95	1.90	1.91	1.87	-2.05%	183,099
May 2, 2025	1.96	1.99	1.92	1.95	1.91	1.56%	274,421
May 1, 2025	1.96	2.01	1.91	1.92	1.88	-2.54%	210,075
Apr 30, 2025	1.98	1.98	1.86	1.97	1.93	-1.50%	488,123
Apr 29, 2025	1.71	2.01	1.70	2.00	1.96	16.28%	799,466
Apr 28, 2025	1.65	1.76	1.65	1.72	1.69	4.88%	239,099
Apr 25, 2025	1.75	1.76	1.63	1.64	1.61	-6.82%	777,804
Apr 24, 2025	1.77	1.79	1.71	1.76	1.73	-	473,514
Apr 23, 2025	1.85	1.89	1.72	1.76	1.73	-1.12%	588,112