Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
2.660
+0.020 (0.76%)
At close: Jul 25, 2025, 4:00 PM
2.670
+0.010 (0.38%)
After-hours: Jul 25, 2025, 7:20 PM EDT

GPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20252.652.672.612.662.660.76%240,332
Jul 24, 20252.562.702.562.642.642.33%382,066
Jul 23, 20252.562.602.532.582.581.57%292,849
Jul 22, 20252.442.542.442.542.544.53%327,747
Jul 21, 20252.482.512.432.432.43-0.82%209,607
Jul 18, 20252.522.522.422.452.45-2.00%461,027
Jul 17, 20252.512.562.482.502.50-0.40%337,687
Jul 16, 20252.522.562.472.512.511.21%229,167
Jul 15, 20252.532.602.482.482.48-1.59%271,614
Jul 14, 20252.502.552.502.522.520.80%158,156
Jul 11, 20252.552.582.502.502.50-2.34%239,022
Jul 10, 20252.552.622.552.562.560.39%194,703
Jul 9, 20252.572.612.552.552.55-0.39%127,207
Jul 8, 20252.522.602.502.562.561.59%211,654
Jul 7, 20252.552.582.502.522.52-1.95%383,534
Jul 3, 20252.592.622.552.572.57-0.77%130,987
Jul 2, 20252.572.602.522.592.590.39%284,216
Jul 1, 20252.412.582.382.582.584.45%590,580
Jun 30, 20252.482.582.462.472.420.41%601,020
Jun 27, 20252.632.652.462.462.41-6.11%7,758,261
Jun 26, 20252.622.662.602.622.570.38%374,939
Jun 25, 20252.702.712.612.612.56-2.97%613,293
Jun 24, 20252.622.732.622.692.642.67%463,987
Jun 23, 20252.402.622.362.622.578.26%946,351
Jun 20, 20252.432.432.252.422.37-2,641,994
Jun 18, 20252.292.622.292.422.375.22%1,003,063
Jun 17, 20252.342.362.262.302.26-2.54%896,904
Jun 16, 20252.432.452.352.362.32-2.48%1,061,485
Jun 13, 20252.512.512.422.422.37-5.10%671,055
Jun 12, 20252.522.612.492.552.50-0.39%649,802
Jun 11, 20252.592.612.522.562.51-1.54%523,953
Jun 10, 20252.562.652.562.602.551.96%464,069
Jun 9, 20252.612.622.522.552.50-2.30%455,242
Jun 6, 20252.592.632.572.612.562.76%295,719
Jun 5, 20252.572.622.532.542.49-1.55%350,684
Jun 4, 20252.682.692.562.582.53-3.73%439,673
Jun 3, 20252.522.692.482.682.635.93%372,533
Jun 2, 20252.562.642.512.532.48-2.32%426,009
May 30, 20252.542.602.502.592.541.57%470,110
May 29, 20252.462.582.462.552.504.51%355,818
May 28, 20252.502.512.432.442.39-0.81%453,743
May 27, 20252.412.462.382.462.413.36%341,033
May 23, 20252.322.412.322.382.340.42%325,935
May 22, 20252.322.412.262.372.331.72%618,687
May 21, 20252.352.402.322.332.29-2.92%534,717
May 20, 20252.452.462.392.402.35-2.44%262,503
May 19, 20252.452.482.402.462.41-0.40%241,800
May 16, 20252.412.482.392.472.422.49%405,234
May 15, 20252.292.432.292.412.364.33%489,402
May 14, 20252.372.372.282.312.27-3.35%405,595