GPMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	1.65	1.76	1.65	1.72	1.72	4.88%	239,099
Apr 25, 2025	1.75	1.76	1.63	1.64	1.64	-6.82%	777,804
Apr 24, 2025	1.77	1.79	1.71	1.76	1.76	-	473,514
Apr 23, 2025	1.85	1.89	1.72	1.76	1.76	-1.12%	588,112
Apr 22, 2025	1.68	1.79	1.62	1.78	1.78	10.56%	491,865
Apr 21, 2025	1.73	1.74	1.61	1.61	1.61	-6.94%	591,646
Apr 17, 2025	1.74	1.78	1.70	1.73	1.73	-0.57%	817,783
Apr 16, 2025	1.80	1.88	1.72	1.74	1.74	-4.40%	550,542
Apr 15, 2025	1.78	1.86	1.76	1.82	1.82	2.25%	675,471
Apr 14, 2025	1.87	1.91	1.76	1.78	1.78	-2.73%	693,584
Apr 11, 2025	1.82	1.86	1.77	1.83	1.83	-	280,795
Apr 10, 2025	2.03	2.03	1.83	1.83	1.83	-13.27%	455,442
Apr 9, 2025	1.85	2.15	1.76	2.11	2.11	11.64%	964,646
Apr 8, 2025	2.17	2.19	1.87	1.89	1.89	-5.03%	670,261
Apr 7, 2025	2.10	2.22	1.96	1.99	1.99	-9.95%	775,089
Apr 4, 2025	2.32	2.32	2.16	2.21	2.21	-7.53%	593,685
Apr 3, 2025	2.46	2.48	2.38	2.39	2.39	-5.91%	280,703
Apr 2, 2025	2.50	2.56	2.49	2.54	2.54	1.20%	184,748
Apr 1, 2025	2.54	2.59	2.50	2.51	2.51	-3.46%	159,499
Mar 31, 2025	2.60	2.65	2.56	2.60	2.55	-0.38%	243,477
Mar 28, 2025	2.70	2.71	2.61	2.61	2.56	-3.33%	148,561
Mar 27, 2025	2.77	2.77	2.68	2.70	2.65	-1.82%	225,299
Mar 26, 2025	2.75	2.75	2.67	2.75	2.70	1.10%	258,012
Mar 25, 2025	2.79	2.79	2.71	2.72	2.67	-2.16%	131,803
Mar 24, 2025	2.86	2.86	2.74	2.78	2.73	-2.46%	271,013
Mar 21, 2025	2.80	2.86	2.77	2.85	2.79	0.71%	1,015,755
Mar 20, 2025	2.80	2.89	2.78	2.83	2.78	0.35%	165,833
Mar 19, 2025	2.80	2.86	2.77	2.82	2.77	0.36%	301,804
Mar 18, 2025	2.81	2.87	2.79	2.81	2.76	-2.09%	291,710
Mar 17, 2025	2.83	2.90	2.82	2.87	2.81	1.41%	342,709
Mar 14, 2025	2.80	2.88	2.77	2.83	2.78	2.54%	313,234
Mar 13, 2025	2.77	2.80	2.73	2.76	2.71	0.36%	260,817
Mar 12, 2025	2.78	2.78	2.73	2.75	2.70	-1.08%	259,971
Mar 11, 2025	2.81	2.81	2.72	2.78	2.73	-0.36%	357,503
Mar 10, 2025	2.76	2.91	2.76	2.79	2.74	-0.71%	285,545
Mar 7, 2025	2.78	2.87	2.78	2.81	2.76	-0.35%	318,846
Mar 6, 2025	2.77	2.84	2.76	2.82	2.77	-	224,660
Mar 5, 2025	2.84	2.88	2.82	2.82	2.77	-1.05%	220,992
Mar 4, 2025	2.82	2.89	2.78	2.85	2.79	-0.70%	342,361
Mar 3, 2025	2.98	2.99	2.85	2.87	2.81	-3.04%	437,619
Feb 28, 2025	2.87	2.97	2.84	2.96	2.90	3.86%	414,793
Feb 27, 2025	2.84	2.93	2.84	2.85	2.79	-0.35%	365,258
Feb 26, 2025	2.77	2.91	2.74	2.86	2.80	3.25%	437,857
Feb 25, 2025	2.85	2.86	2.77	2.77	2.72	-2.12%	353,059
Feb 24, 2025	2.88	2.89	2.81	2.83	2.78	-1.39%	235,256
Feb 21, 2025	3.00	3.03	2.87	2.87	2.81	-3.04%	386,121
Feb 20, 2025	2.80	2.98	2.80	2.96	2.90	3.86%	455,988
Feb 19, 2025	2.79	2.86	2.66	2.85	2.79	1.79%	659,841
Feb 18, 2025	2.90	2.90	2.78	2.80	2.75	-3.45%	636,854
Feb 14, 2025	2.93	3.16	2.84	2.90	2.84	-9.09%	930,066