Skip to main content
Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
2.600
-0.010 (-0.38%)
At close: Mar 31, 2025, 4:00 PM
2.619
+0.018 (0.71%)
After-hours: Mar 31, 2025, 8:00 PM EDT

GPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20252.602.652.562.602.60-0.38%243,267
Mar 28, 20252.702.712.612.612.61-3.33%148,561
Mar 27, 20252.772.772.682.702.70-1.82%225,299
Mar 26, 20252.752.752.672.752.751.10%258,012
Mar 25, 20252.792.792.712.722.72-2.16%131,803
Mar 24, 20252.862.862.742.782.78-2.46%271,013
Mar 21, 20252.802.862.772.852.850.71%1,015,755
Mar 20, 20252.802.892.782.832.830.35%165,833
Mar 19, 20252.802.862.772.822.820.36%301,804
Mar 18, 20252.812.872.792.812.81-2.09%291,710
Mar 17, 20252.832.902.822.872.871.41%342,709
Mar 14, 20252.802.882.772.832.832.54%313,234
Mar 13, 20252.772.802.732.762.760.36%260,817
Mar 12, 20252.782.782.732.752.75-1.08%259,971
Mar 11, 20252.812.812.722.782.78-0.36%357,503
Mar 10, 20252.762.912.762.792.79-0.71%285,545
Mar 7, 20252.782.872.782.812.81-0.35%318,846
Mar 6, 20252.772.842.762.822.82-224,660
Mar 5, 20252.842.882.822.822.82-1.05%220,992
Mar 4, 20252.822.892.782.852.85-0.70%342,361
Mar 3, 20252.982.992.852.872.87-3.04%437,619
Feb 28, 20252.872.972.842.962.963.86%414,793
Feb 27, 20252.842.932.842.852.85-0.35%365,258
Feb 26, 20252.772.912.742.862.863.25%437,857
Feb 25, 20252.852.862.772.772.77-2.12%353,059
Feb 24, 20252.882.892.812.832.83-1.39%235,256
Feb 21, 20253.003.032.872.872.87-3.04%386,121
Feb 20, 20252.802.982.802.962.963.86%455,988
Feb 19, 20252.792.862.662.852.851.79%659,841
Feb 18, 20252.902.902.782.802.80-3.45%636,854
Feb 14, 20252.933.162.842.902.90-9.09%930,066
Feb 13, 20253.113.193.033.193.193.91%588,955
Feb 12, 20253.023.132.973.073.07-443,240
Feb 11, 20253.013.082.983.073.070.99%264,616
Feb 10, 20253.003.052.953.043.041.67%205,309
Feb 7, 20253.013.012.902.992.99-0.99%323,633
Feb 6, 20252.983.052.953.023.021.68%277,189
Feb 5, 20252.953.002.862.972.971.37%325,733
Feb 4, 20252.802.942.762.932.935.02%372,403
Feb 3, 20252.782.822.742.792.79-1.76%228,582
Jan 31, 20252.862.912.802.842.84-0.35%180,486
Jan 30, 20252.792.892.792.852.852.89%153,142
Jan 29, 20252.862.912.772.772.77-3.82%392,670
Jan 28, 20252.892.942.872.882.88-0.35%203,330
Jan 27, 20252.902.972.832.892.89-0.34%248,641
Jan 24, 20252.862.952.832.902.901.05%163,881
Jan 23, 20252.953.012.872.872.87-3.04%253,564
Jan 22, 20252.943.002.942.962.96-0.34%565,264
Jan 21, 20252.982.992.872.972.97-355,244
Jan 17, 20252.953.012.952.972.971.37%457,637