Skip to main content
Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
3.010
0.00 (0.00%)
Nov 5, 2024, 4:00 PM EST - Market closed

GPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 1, 20242.973.012.902.962.91-0.67%523,141
Jul 31, 20243.023.062.942.982.93-1.00%382,786
Jul 30, 20243.083.093.003.012.96-1.31%347,991
Jul 29, 20243.113.123.043.053.00-0.97%218,722
Jul 26, 20243.113.113.013.083.030.98%366,921
Jul 25, 20243.003.152.983.053.002.35%254,177
Jul 24, 20243.103.122.982.982.93-5.10%402,631
Jul 23, 20243.043.213.043.143.092.28%411,624
Jul 22, 20243.093.093.013.073.020.33%308,250
Jul 19, 20243.033.103.013.063.012.00%394,435
Jul 18, 20243.173.203.003.002.95-5.66%351,335
Jul 17, 20243.133.213.133.183.13-0.31%327,401
Jul 16, 20243.143.213.143.193.141.92%388,754
Jul 15, 20243.183.183.103.133.08-0.95%406,196
Jul 12, 20243.173.303.123.163.11-0.32%673,573
Jul 11, 20242.813.172.813.173.1215.27%885,222
Jul 10, 20242.702.762.692.752.711.10%270,665
Jul 9, 20242.802.802.702.722.68-1.81%375,397
Jul 8, 20242.862.892.762.772.72-2.81%354,806
Jul 5, 20242.882.892.822.852.80-1.38%408,586
Jul 3, 20242.922.972.892.892.84-0.69%172,184
Jul 2, 20242.882.962.862.912.861.04%480,630
Jul 1, 20242.912.922.822.882.83-3.03%697,672
Jun 28, 20242.902.992.822.972.873.85%1,232,094
Jun 27, 20242.862.892.772.862.770.35%510,675
Jun 26, 20242.852.952.832.852.76-1.04%531,342
Jun 25, 20243.043.042.832.882.78-5.57%924,127
Jun 24, 20243.033.103.003.052.95-687,021
Jun 21, 20243.053.082.983.052.95-1,211,336
Jun 20, 20243.003.102.793.052.95-1,394,573
Jun 18, 20243.093.113.053.052.95-1.61%426,086
Jun 17, 20243.123.193.083.103.00-1.59%568,597
Jun 14, 20243.133.163.123.153.05-0.63%174,015
Jun 13, 20243.103.193.063.173.062.92%394,479