Skip to main content
Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
3.220
+0.110 (3.54%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20243.163.283.153.223.223.54%411,516
Sep 25, 20243.133.223.113.113.11-0.96%633,132
Sep 24, 20243.173.213.103.143.14-0.63%343,506
Sep 23, 20243.013.282.943.163.1611.27%947,115
Sep 20, 20242.952.992.812.842.84-5.02%886,942
Sep 19, 20243.073.072.932.992.990.34%427,440
Sep 18, 20243.003.152.972.982.98-602,116
Sep 17, 20242.803.052.802.982.986.81%533,141
Sep 16, 20242.882.882.772.792.79-2.79%359,638
Sep 13, 20242.672.872.642.872.877.89%555,202
Sep 12, 20242.592.662.552.662.663.91%389,076
Sep 11, 20242.602.612.512.562.56-2.66%283,077
Sep 10, 20242.582.662.582.632.631.15%351,305
Sep 9, 20242.622.662.592.602.60-0.76%277,704
Sep 6, 20242.702.732.612.622.62-3.68%295,334
Sep 5, 20242.652.752.632.722.723.42%285,739
Sep 4, 20242.632.712.612.632.63-0.75%198,985
Sep 3, 20242.602.692.602.652.650.76%664,785
Aug 30, 20242.622.672.562.632.631.94%262,253
Aug 29, 20242.522.662.512.582.583.20%277,758
Aug 28, 20242.572.592.462.502.50-2.72%266,744
Aug 27, 20242.522.602.502.572.571.98%211,426
Aug 26, 20242.562.622.522.522.52-2.33%306,145
Aug 23, 20242.552.692.552.582.581.57%397,539
Aug 22, 20242.622.622.522.542.54-2.31%201,865
Aug 21, 20242.582.622.512.602.601.56%263,408
Aug 20, 20242.662.662.532.562.56-4.12%214,080
Aug 19, 20242.592.682.592.672.672.30%192,657
Aug 16, 20242.612.672.592.612.61-0.38%138,115
Aug 15, 20242.602.672.592.622.622.34%228,175
Aug 14, 20242.552.582.512.562.560.39%214,759
Aug 13, 20242.512.572.502.552.552.00%345,778
Aug 12, 20242.592.592.492.502.50-4.21%412,881
Aug 9, 20242.622.622.542.612.61-335,725
Aug 8, 20242.632.672.522.612.61-334,704
Aug 7, 20242.622.692.582.612.611.56%502,865
Aug 6, 20242.652.732.512.572.57-4.46%638,767
Aug 5, 20242.702.742.562.692.69-4.27%687,232
Aug 2, 20242.882.922.802.812.81-5.07%563,987
Aug 1, 20242.973.012.902.962.96-0.67%523,141
Jul 31, 20243.023.062.942.982.98-1.00%382,786
Jul 30, 20243.083.093.003.013.01-1.31%347,991
Jul 29, 20243.113.123.043.053.05-0.97%218,722
Jul 26, 20243.113.113.013.083.080.98%366,921
Jul 25, 20243.003.152.983.053.052.35%254,177
Jul 24, 20243.103.122.982.982.98-5.10%402,631
Jul 23, 20243.043.213.043.143.142.28%411,624
Jul 22, 20243.093.093.013.073.070.33%308,250
Jul 19, 20243.033.103.013.063.062.00%394,435
Jul 18, 20243.173.203.003.003.00-5.66%351,335
Jul 17, 20243.133.213.133.183.18-0.31%327,401
Jul 16, 20243.143.213.143.193.191.92%388,754
Jul 15, 20243.183.183.103.133.13-0.95%406,196
Jul 12, 20243.173.303.123.163.16-0.32%673,573
Jul 11, 20242.813.172.813.173.1715.27%885,222
Jul 10, 20242.702.762.692.752.751.10%270,665
Jul 9, 20242.802.802.702.722.72-1.81%375,397
Jul 8, 20242.862.892.762.772.77-2.81%354,806
Jul 5, 20242.882.892.822.852.85-1.38%408,586
Jul 3, 20242.922.972.892.892.89-0.69%172,184
Jul 2, 20242.882.962.862.912.911.04%480,630
Jul 1, 20242.912.922.822.882.88-3.03%697,672
Jun 28, 20242.902.992.822.972.923.85%1,232,094
Jun 27, 20242.862.892.772.862.810.35%510,675
Jun 26, 20242.852.952.832.852.80-1.04%531,342
Jun 25, 20243.043.042.832.882.83-5.57%924,127
Jun 24, 20243.033.103.003.053.00-687,021
Jun 21, 20243.053.082.983.053.00-1,211,336
Jun 20, 20243.003.102.793.053.00-1,394,573
Jun 18, 20243.093.113.053.053.00-1.61%426,086
Jun 17, 20243.123.193.083.103.05-1.59%568,597
Jun 14, 20243.133.163.123.153.10-0.63%174,015
Jun 13, 20243.103.193.063.173.122.92%394,479
Jun 12, 20243.203.233.083.083.03-418,233
Jun 11, 20243.153.153.053.083.03-2.84%442,921
Jun 10, 20243.063.203.043.173.122.59%358,737
Jun 7, 20243.093.133.013.093.04-0.96%572,390
Jun 6, 20243.113.163.103.123.07-450,005
Jun 5, 20243.103.143.003.123.071.63%446,506
Jun 4, 20243.213.213.063.073.02-5.25%515,939
Jun 3, 20243.223.243.103.243.192.86%717,358
May 31, 20243.093.213.093.153.102.94%548,779
May 30, 20242.973.112.953.063.013.03%666,989
May 29, 20242.932.992.862.972.921.02%677,273
May 28, 20243.073.112.912.942.89-4.23%650,516
May 24, 20243.173.203.053.073.02-2.54%541,418
May 23, 20243.253.303.113.153.10-3.08%490,967
May 22, 20243.323.363.253.253.20-2.11%378,879
May 21, 20243.443.453.303.323.26-3.21%354,550
May 20, 20243.423.523.413.433.370.59%304,092
May 17, 20243.353.423.353.413.352.40%281,377
May 16, 20243.313.373.313.333.270.60%302,239
May 15, 20243.353.433.293.313.250.30%419,016
May 14, 20243.503.563.293.303.24-4.62%940,150
May 13, 20243.683.693.393.463.40-4.95%1,004,776
May 10, 20243.763.783.623.643.58-2.67%855,295
May 9, 20243.823.863.703.743.68-2.35%686,002
May 8, 20243.814.003.493.833.77-12.56%1,148,574
May 7, 20244.434.504.374.384.31-0.45%273,232
May 6, 20244.464.474.364.404.33-0.45%230,581