Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
1.300
-0.100 (-7.14%)
At close: Apr 1, 2026, 4:00 PM EDT
1.310
+0.010 (0.77%)
After-hours: Apr 1, 2026, 7:42 PM EDT
GPMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.43 | 1.43 | 1.28 | 1.30 | 1.30 | -10.34% | 578,690 |
| Mar 31, 2026 | 1.40 | 1.50 | 1.40 | 1.45 | 1.40 | 3.57% | 370,034 |
| Mar 30, 2026 | 1.40 | 1.45 | 1.39 | 1.40 | 1.35 | - | 151,123 |
| Mar 27, 2026 | 1.46 | 1.47 | 1.40 | 1.40 | 1.35 | -4.76% | 140,732 |
| Mar 26, 2026 | 1.46 | 1.50 | 1.42 | 1.47 | 1.42 | 1.38% | 113,557 |
| Mar 25, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.40 | 0.69% | 88,772 |
| Mar 24, 2026 | 1.43 | 1.48 | 1.42 | 1.44 | 1.39 | -2.04% | 95,478 |
| Mar 23, 2026 | 1.53 | 1.54 | 1.44 | 1.47 | 1.42 | -3.92% | 205,453 |
| Mar 20, 2026 | 1.48 | 1.53 | 1.41 | 1.53 | 1.48 | 2.00% | 536,183 |
| Mar 19, 2026 | 1.55 | 1.55 | 1.46 | 1.50 | 1.45 | -3.23% | 255,992 |
| Mar 18, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.50 | -0.64% | 131,989 |
| Mar 17, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.51 | - | 135,225 |
| Mar 16, 2026 | 1.57 | 1.62 | 1.56 | 1.56 | 1.51 | -0.64% | 120,880 |
| Mar 13, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.52 | -0.63% | 199,102 |
| Mar 12, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.53 | -3.66% | 164,655 |
| Mar 11, 2026 | 1.71 | 1.71 | 1.63 | 1.64 | 1.58 | -3.53% | 127,467 |
| Mar 10, 2026 | 1.70 | 1.75 | 1.69 | 1.70 | 1.64 | -1.16% | 103,193 |
| Mar 9, 2026 | 1.73 | 1.73 | 1.66 | 1.72 | 1.66 | - | 240,482 |
| Mar 6, 2026 | 1.73 | 1.80 | 1.71 | 1.72 | 1.66 | -1.71% | 132,561 |
| Mar 5, 2026 | 1.79 | 1.82 | 1.75 | 1.75 | 1.69 | -2.78% | 79,835 |
| Mar 4, 2026 | 1.79 | 1.83 | 1.74 | 1.80 | 1.74 | 1.69% | 106,982 |
| Mar 3, 2026 | 1.76 | 1.78 | 1.73 | 1.77 | 1.71 | -1.12% | 140,213 |
| Mar 2, 2026 | 1.70 | 1.83 | 1.69 | 1.79 | 1.73 | 2.87% | 138,201 |
| Feb 27, 2026 | 1.73 | 1.79 | 1.72 | 1.74 | 1.68 | -1.14% | 169,566 |
| Feb 26, 2026 | 1.73 | 1.80 | 1.73 | 1.76 | 1.70 | 1.15% | 178,824 |
| Feb 25, 2026 | 1.73 | 1.76 | 1.71 | 1.74 | 1.68 | 1.75% | 140,076 |
| Feb 24, 2026 | 1.67 | 1.74 | 1.66 | 1.71 | 1.65 | 3.01% | 192,871 |
| Feb 23, 2026 | 1.70 | 1.71 | 1.65 | 1.66 | 1.60 | -3.49% | 254,000 |
| Feb 20, 2026 | 1.72 | 1.76 | 1.71 | 1.72 | 1.66 | -0.58% | 173,210 |
| Feb 19, 2026 | 1.70 | 1.76 | 1.64 | 1.73 | 1.67 | 2.37% | 422,924 |
| Feb 18, 2026 | 1.75 | 1.82 | 1.69 | 1.69 | 1.63 | -2.31% | 326,961 |
| Feb 17, 2026 | 1.90 | 1.90 | 1.73 | 1.73 | 1.67 | -11.28% | 507,142 |
| Feb 13, 2026 | 2.00 | 2.07 | 1.95 | 1.95 | 1.88 | -2.99% | 289,722 |
| Feb 12, 2026 | 2.05 | 2.13 | 1.94 | 2.01 | 1.94 | -11.45% | 661,558 |
| Feb 11, 2026 | 2.27 | 2.27 | 2.24 | 2.27 | 2.19 | -0.87% | 188,944 |
| Feb 10, 2026 | 2.19 | 2.32 | 2.18 | 2.29 | 2.21 | 6.02% | 203,494 |
| Feb 9, 2026 | 2.12 | 2.19 | 2.08 | 2.16 | 2.09 | 2.37% | 127,194 |
| Feb 6, 2026 | 2.08 | 2.15 | 2.05 | 2.11 | 2.04 | 1.93% | 103,737 |
| Feb 5, 2026 | 2.16 | 2.19 | 2.06 | 2.07 | 2.00 | -3.72% | 208,229 |
| Feb 4, 2026 | 2.17 | 2.23 | 2.15 | 2.15 | 2.08 | -0.46% | 136,193 |
| Feb 3, 2026 | 2.24 | 2.24 | 2.15 | 2.16 | 2.09 | -2.70% | 83,279 |
| Feb 2, 2026 | 2.15 | 2.25 | 2.13 | 2.22 | 2.14 | 4.23% | 185,333 |
| Jan 30, 2026 | 2.22 | 2.22 | 2.13 | 2.13 | 2.06 | -5.33% | 242,534 |
| Jan 29, 2026 | 2.18 | 2.27 | 2.16 | 2.25 | 2.17 | 3.69% | 271,934 |
| Jan 28, 2026 | 2.23 | 2.24 | 2.16 | 2.17 | 2.10 | -2.25% | 264,758 |
| Jan 27, 2026 | 2.19 | 2.22 | 2.17 | 2.22 | 2.14 | 1.37% | 154,379 |
| Jan 26, 2026 | 2.27 | 2.27 | 2.15 | 2.19 | 2.11 | -3.52% | 237,762 |
| Jan 23, 2026 | 2.30 | 2.37 | 2.27 | 2.27 | 2.19 | -1.73% | 111,366 |
| Jan 22, 2026 | 2.38 | 2.40 | 2.31 | 2.31 | 2.23 | -1.70% | 82,649 |
| Jan 21, 2026 | 2.38 | 2.42 | 2.35 | 2.35 | 2.27 | -0.84% | 121,543 |