Skip to main content
Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
2.860
-0.070 (-2.39%)
Dec 23, 2024, 4:00 PM EST - Market closed

GPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20242.932.942.802.862.86-2.39%549,378
Dec 20, 20242.923.062.922.932.93-1.35%792,430
Dec 19, 20243.003.072.942.972.97-1.00%496,362
Dec 18, 20243.223.232.983.003.00-6.54%503,428
Dec 17, 20243.283.323.163.213.21-2.43%376,544
Dec 16, 20243.343.423.273.293.29-2.08%239,807
Dec 13, 20243.413.413.303.363.36-1.75%321,190
Dec 12, 20243.403.453.373.423.42-0.29%241,974
Dec 11, 20243.483.493.373.433.43-0.29%248,410
Dec 10, 20243.353.483.283.443.443.30%243,522
Dec 9, 20243.323.403.303.333.330.91%181,079
Dec 6, 20243.263.343.233.303.301.85%333,834
Dec 5, 20243.273.323.233.243.24-1.22%207,706
Dec 4, 20243.353.373.273.283.28-2.09%199,249
Dec 3, 20243.473.493.333.353.35-3.46%406,057
Dec 2, 20243.553.583.473.473.47-2.25%997,459
Nov 29, 20243.613.653.553.553.55-0.84%196,033
Nov 27, 20243.513.663.513.583.583.17%367,285
Nov 26, 20243.513.523.453.473.47-1.42%345,948
Nov 25, 20243.543.593.513.523.52-458,223
Nov 22, 20243.533.593.513.523.52-504,593
Nov 21, 20243.483.573.483.523.521.44%331,244
Nov 20, 20243.463.543.433.473.47-0.29%478,355
Nov 19, 20243.323.493.323.483.484.82%489,013
Nov 18, 20243.283.363.263.323.321.84%347,477
Nov 15, 20243.383.423.223.263.26-2.69%471,325
Nov 14, 20243.373.433.353.353.35-0.30%454,528
Nov 13, 20243.303.453.253.363.362.75%563,486
Nov 12, 20243.363.433.273.273.27-3.54%860,542
Nov 11, 20243.163.403.133.393.397.62%663,898
Nov 8, 20243.093.163.093.153.152.27%419,020
Nov 7, 20243.103.142.873.083.081.32%847,949
Nov 6, 20243.093.172.923.043.041.00%656,915
Nov 5, 20243.003.032.973.013.01-255,117
Nov 4, 20242.953.052.923.013.012.03%336,366
Nov 1, 20243.003.022.952.952.95-1.01%317,037
Oct 31, 20242.983.022.942.982.98-0.33%313,804
Oct 30, 20242.943.042.942.992.991.36%291,989
Oct 29, 20243.003.002.922.952.95-2.64%359,984
Oct 28, 20243.013.113.003.033.031.34%291,137
Oct 25, 20243.133.132.982.992.99-3.55%189,741
Oct 24, 20243.003.123.003.103.102.99%298,159
Oct 23, 20242.923.022.913.013.012.38%259,589
Oct 22, 20243.013.032.922.942.94-2.65%273,066
Oct 21, 20243.173.183.013.023.02-4.43%346,380
Oct 18, 20243.133.173.113.163.161.28%245,348
Oct 17, 20243.143.143.073.123.12-0.32%175,976
Oct 16, 20243.083.133.053.133.133.30%344,152
Oct 15, 20243.033.123.003.033.031.00%332,834
Oct 14, 20242.903.022.883.003.003.81%379,611
Oct 11, 20242.822.922.822.892.892.12%335,546
Oct 10, 20242.862.892.812.832.83-2.08%283,600
Oct 9, 20242.892.912.842.892.890.35%245,626
Oct 8, 20242.912.932.862.882.88-1.37%278,712
Oct 7, 20243.033.032.862.922.92-3.31%414,739
Oct 4, 20243.023.072.983.023.021.00%240,737
Oct 3, 20242.963.012.912.992.99-346,390
Oct 2, 20242.943.002.942.992.990.34%244,843
Oct 1, 20243.083.082.962.982.98-5.99%593,763
Sep 30, 20243.203.263.143.173.12-0.63%410,151
Sep 27, 20243.253.293.173.193.14-0.93%385,711
Sep 26, 20243.163.283.153.223.173.54%411,516
Sep 25, 20243.133.223.113.113.06-0.96%633,132
Sep 24, 20243.173.213.103.143.09-0.63%343,506
Sep 23, 20243.013.282.943.163.1111.27%947,115
Sep 20, 20242.952.992.812.842.79-5.02%886,942
Sep 19, 20243.073.072.932.992.940.34%427,440
Sep 18, 20243.003.152.972.982.93-602,116
Sep 17, 20242.803.052.802.982.936.81%533,141
Sep 16, 20242.882.882.772.792.74-2.79%359,638
Sep 13, 20242.672.872.642.872.827.89%555,202
Sep 12, 20242.592.662.552.662.623.91%389,076
Sep 11, 20242.602.612.512.562.52-2.66%283,077
Sep 10, 20242.582.662.582.632.591.15%351,305
Sep 9, 20242.622.662.592.602.56-0.76%277,704
Sep 6, 20242.702.732.612.622.58-3.68%295,334
Sep 5, 20242.652.752.632.722.683.42%285,739
Sep 4, 20242.632.712.612.632.59-0.75%198,985
Sep 3, 20242.602.692.602.652.610.76%664,785
Aug 30, 20242.622.672.562.632.591.94%262,253
Aug 29, 20242.522.662.512.582.543.20%277,758
Aug 28, 20242.572.592.462.502.46-2.72%266,744
Aug 27, 20242.522.602.502.572.531.98%211,426
Aug 26, 20242.562.622.522.522.48-2.33%306,145
Aug 23, 20242.552.692.552.582.541.57%397,539
Aug 22, 20242.622.622.522.542.50-2.31%201,865
Aug 21, 20242.582.622.512.602.561.56%263,408
Aug 20, 20242.662.662.532.562.52-4.12%214,080
Aug 19, 20242.592.682.592.672.632.30%192,657
Aug 16, 20242.612.672.592.612.57-0.38%138,115
Aug 15, 20242.602.672.592.622.582.34%228,175
Aug 14, 20242.552.582.512.562.520.39%214,759
Aug 13, 20242.512.572.502.552.512.00%345,778
Aug 12, 20242.592.592.492.502.46-4.21%412,881
Aug 9, 20242.622.622.542.612.57-335,725
Aug 8, 20242.632.672.522.612.57-334,704
Aug 7, 20242.622.692.582.612.571.56%502,865
Aug 6, 20242.652.732.512.572.53-4.46%638,767
Aug 5, 20242.702.742.562.692.65-4.27%687,232
Aug 2, 20242.882.922.802.812.76-5.07%563,987