Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
2.820
-0.130 (-4.41%)
At close: Oct 6, 2025, 4:00 PM EDT
2.820
0.00 (0.00%)
After-hours: Oct 6, 2025, 6:30 PM EDT
GPMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 2.98 | 2.98 | 2.82 | 2.82 | 2.82 | -4.41% | 319,193 |
| Oct 3, 2025 | 2.98 | 3.03 | 2.94 | 2.95 | 2.95 | -0.67% | 265,541 |
| Oct 2, 2025 | 3.00 | 3.03 | 2.96 | 2.97 | 2.97 | -1.00% | 205,682 |
| Oct 1, 2025 | 2.93 | 3.01 | 2.93 | 3.00 | 3.00 | - | 123,060 |
| Sep 30, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 2.95 | - | 262,071 |
| Sep 29, 2025 | 3.03 | 3.03 | 2.98 | 3.00 | 2.95 | -0.66% | 148,521 |
| Sep 26, 2025 | 3.01 | 3.02 | 2.99 | 3.02 | 2.97 | 1.00% | 118,228 |
| Sep 25, 2025 | 3.00 | 3.01 | 2.99 | 2.99 | 2.94 | -1.64% | 107,920 |
| Sep 24, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 2.99 | 1.33% | 100,005 |
| Sep 23, 2025 | 3.00 | 3.06 | 2.99 | 3.00 | 2.95 | 0.33% | 159,525 |
| Sep 22, 2025 | 3.00 | 3.06 | 2.97 | 2.99 | 2.94 | -0.66% | 258,065 |
| Sep 19, 2025 | 3.10 | 3.12 | 3.01 | 3.01 | 2.96 | -2.90% | 534,492 |
| Sep 18, 2025 | 3.04 | 3.10 | 3.01 | 3.10 | 3.05 | 3.68% | 206,880 |
| Sep 17, 2025 | 2.96 | 3.09 | 2.96 | 2.99 | 2.94 | 1.36% | 310,846 |
| Sep 16, 2025 | 2.94 | 2.98 | 2.93 | 2.95 | 2.90 | -0.34% | 112,228 |
| Sep 15, 2025 | 2.98 | 3.01 | 2.94 | 2.96 | 2.91 | -1.00% | 133,151 |
| Sep 12, 2025 | 3.02 | 3.03 | 2.97 | 2.99 | 2.94 | -0.66% | 144,334 |
| Sep 11, 2025 | 3.02 | 3.08 | 3.00 | 3.01 | 2.96 | 0.33% | 189,960 |
| Sep 10, 2025 | 3.00 | 3.03 | 3.00 | 3.00 | 2.95 | -0.99% | 204,052 |
| Sep 9, 2025 | 2.96 | 3.05 | 2.91 | 3.03 | 2.98 | 1.68% | 293,914 |
| Sep 8, 2025 | 3.01 | 3.01 | 2.94 | 2.98 | 2.93 | -1.00% | 239,709 |
| Sep 5, 2025 | 2.98 | 3.02 | 2.95 | 3.01 | 2.96 | 1.35% | 285,683 |
| Sep 4, 2025 | 2.92 | 2.98 | 2.92 | 2.97 | 2.92 | 1.37% | 341,690 |
| Sep 3, 2025 | 2.82 | 2.95 | 2.82 | 2.93 | 2.88 | 3.17% | 336,152 |
| Sep 2, 2025 | 2.86 | 2.88 | 2.81 | 2.84 | 2.79 | -1.73% | 174,104 |
| Aug 29, 2025 | 2.85 | 2.90 | 2.85 | 2.89 | 2.84 | 1.40% | 175,852 |
| Aug 28, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.80 | 2.52% | 122,701 |
| Aug 27, 2025 | 2.77 | 2.83 | 2.77 | 2.78 | 2.73 | - | 87,924 |
| Aug 26, 2025 | 2.80 | 2.81 | 2.77 | 2.78 | 2.73 | -0.71% | 116,504 |
| Aug 25, 2025 | 2.82 | 2.83 | 2.79 | 2.80 | 2.75 | -1.41% | 139,488 |
| Aug 22, 2025 | 2.70 | 2.86 | 2.70 | 2.84 | 2.79 | 6.37% | 338,007 |
| Aug 21, 2025 | 2.76 | 2.79 | 2.66 | 2.67 | 2.63 | -3.96% | 389,485 |
| Aug 20, 2025 | 2.85 | 2.85 | 2.78 | 2.78 | 2.73 | 0.72% | 185,358 |
| Aug 19, 2025 | 2.76 | 2.85 | 2.76 | 2.76 | 2.72 | -1.08% | 155,008 |
| Aug 18, 2025 | 2.78 | 2.84 | 2.77 | 2.79 | 2.74 | 1.09% | 216,679 |
| Aug 15, 2025 | 2.87 | 2.87 | 2.76 | 2.76 | 2.72 | -2.82% | 348,082 |
| Aug 14, 2025 | 2.82 | 2.86 | 2.82 | 2.84 | 2.79 | -1.05% | 146,594 |
| Aug 13, 2025 | 2.75 | 2.88 | 2.75 | 2.87 | 2.82 | 3.99% | 233,400 |
| Aug 12, 2025 | 2.75 | 2.80 | 2.71 | 2.76 | 2.72 | 0.36% | 375,711 |
| Aug 11, 2025 | 2.80 | 2.83 | 2.70 | 2.75 | 2.71 | -2.83% | 418,298 |
| Aug 8, 2025 | 2.87 | 2.91 | 2.79 | 2.83 | 2.78 | -1.05% | 421,838 |
| Aug 7, 2025 | 2.74 | 2.86 | 2.71 | 2.86 | 2.81 | 5.15% | 380,889 |
| Aug 6, 2025 | 2.57 | 2.77 | 2.57 | 2.72 | 2.68 | 6.67% | 415,127 |
| Aug 5, 2025 | 2.57 | 2.61 | 2.51 | 2.55 | 2.51 | -1.54% | 375,482 |
| Aug 4, 2025 | 2.55 | 2.62 | 2.54 | 2.59 | 2.55 | 2.78% | 174,254 |
| Aug 1, 2025 | 2.51 | 2.63 | 2.47 | 2.52 | 2.48 | -1.18% | 188,079 |
| Jul 31, 2025 | 2.47 | 2.56 | 2.46 | 2.55 | 2.51 | 2.00% | 211,028 |
| Jul 30, 2025 | 2.59 | 2.60 | 2.50 | 2.50 | 2.46 | -3.10% | 312,603 |
| Jul 29, 2025 | 2.60 | 2.62 | 2.58 | 2.58 | 2.54 | -0.77% | 143,119 |
| Jul 28, 2025 | 2.66 | 2.66 | 2.59 | 2.60 | 2.56 | -2.26% | 173,083 |