Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
2.680
+0.040 (1.52%)
Oct 31, 2025, 4:00 PM EDT - Market closed
GPMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.62 | 2.70 | 2.59 | 2.68 | 2.68 | 1.52% | 179,715 |
| Oct 30, 2025 | 2.69 | 2.73 | 2.62 | 2.64 | 2.64 | -3.30% | 122,682 |
| Oct 29, 2025 | 2.73 | 2.75 | 2.70 | 2.73 | 2.73 | -0.36% | 155,194 |
| Oct 28, 2025 | 2.79 | 2.83 | 2.73 | 2.74 | 2.74 | -3.18% | 79,051 |
| Oct 27, 2025 | 2.80 | 2.85 | 2.78 | 2.83 | 2.83 | 1.07% | 171,104 |
| Oct 24, 2025 | 2.82 | 2.83 | 2.77 | 2.80 | 2.80 | 0.36% | 112,900 |
| Oct 23, 2025 | 2.77 | 2.81 | 2.72 | 2.79 | 2.79 | 1.45% | 138,427 |
| Oct 22, 2025 | 2.71 | 2.78 | 2.70 | 2.75 | 2.75 | 1.85% | 249,542 |
| Oct 21, 2025 | 2.69 | 2.74 | 2.67 | 2.70 | 2.70 | 0.37% | 166,160 |
| Oct 20, 2025 | 2.58 | 2.72 | 2.57 | 2.69 | 2.69 | 4.26% | 381,566 |
| Oct 17, 2025 | 2.66 | 2.69 | 2.58 | 2.58 | 2.58 | -2.27% | 265,058 |
| Oct 16, 2025 | 2.71 | 2.76 | 2.64 | 2.64 | 2.64 | -2.94% | 175,805 |
| Oct 15, 2025 | 2.77 | 2.77 | 2.71 | 2.72 | 2.72 | -1.45% | 173,672 |
| Oct 14, 2025 | 2.70 | 2.77 | 2.69 | 2.76 | 2.76 | 1.47% | 672,672 |
| Oct 13, 2025 | 2.71 | 2.73 | 2.67 | 2.72 | 2.72 | 0.74% | 260,941 |
| Oct 10, 2025 | 2.72 | 2.73 | 2.68 | 2.70 | 2.70 | - | 258,414 |
| Oct 9, 2025 | 2.75 | 2.78 | 2.69 | 2.70 | 2.70 | -1.46% | 164,719 |
| Oct 8, 2025 | 2.73 | 2.81 | 2.70 | 2.74 | 2.74 | 1.11% | 232,934 |
| Oct 7, 2025 | 2.82 | 2.87 | 2.71 | 2.71 | 2.71 | -3.90% | 409,178 |
| Oct 6, 2025 | 2.98 | 2.98 | 2.82 | 2.82 | 2.82 | -4.41% | 319,228 |
| Oct 3, 2025 | 2.98 | 3.03 | 2.94 | 2.95 | 2.95 | -0.67% | 265,541 |
| Oct 2, 2025 | 3.00 | 3.03 | 2.96 | 2.97 | 2.97 | -1.00% | 205,682 |
| Oct 1, 2025 | 2.93 | 3.01 | 2.93 | 3.00 | 3.00 | - | 123,060 |
| Sep 30, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 2.95 | - | 262,071 |
| Sep 29, 2025 | 3.03 | 3.03 | 2.98 | 3.00 | 2.95 | -0.66% | 148,521 |
| Sep 26, 2025 | 3.01 | 3.02 | 2.99 | 3.02 | 2.97 | 1.00% | 118,228 |
| Sep 25, 2025 | 3.00 | 3.01 | 2.99 | 2.99 | 2.94 | -1.64% | 107,920 |
| Sep 24, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 2.99 | 1.33% | 100,005 |
| Sep 23, 2025 | 3.00 | 3.06 | 2.99 | 3.00 | 2.95 | 0.33% | 159,525 |
| Sep 22, 2025 | 3.00 | 3.06 | 2.97 | 2.99 | 2.94 | -0.66% | 258,065 |
| Sep 19, 2025 | 3.10 | 3.12 | 3.01 | 3.01 | 2.96 | -2.90% | 534,492 |
| Sep 18, 2025 | 3.04 | 3.10 | 3.01 | 3.10 | 3.05 | 3.68% | 206,880 |
| Sep 17, 2025 | 2.96 | 3.09 | 2.96 | 2.99 | 2.94 | 1.36% | 310,846 |
| Sep 16, 2025 | 2.94 | 2.98 | 2.93 | 2.95 | 2.90 | -0.34% | 112,228 |
| Sep 15, 2025 | 2.98 | 3.01 | 2.94 | 2.96 | 2.91 | -1.00% | 133,151 |
| Sep 12, 2025 | 3.02 | 3.03 | 2.97 | 2.99 | 2.94 | -0.66% | 144,334 |
| Sep 11, 2025 | 3.02 | 3.08 | 3.00 | 3.01 | 2.96 | 0.33% | 189,960 |
| Sep 10, 2025 | 3.00 | 3.03 | 3.00 | 3.00 | 2.95 | -0.99% | 204,052 |
| Sep 9, 2025 | 2.96 | 3.05 | 2.91 | 3.03 | 2.98 | 1.68% | 293,914 |
| Sep 8, 2025 | 3.01 | 3.01 | 2.94 | 2.98 | 2.93 | -1.00% | 239,709 |
| Sep 5, 2025 | 2.98 | 3.02 | 2.95 | 3.01 | 2.96 | 1.35% | 285,683 |
| Sep 4, 2025 | 2.92 | 2.98 | 2.92 | 2.97 | 2.92 | 1.37% | 341,690 |
| Sep 3, 2025 | 2.82 | 2.95 | 2.82 | 2.93 | 2.88 | 3.17% | 336,152 |
| Sep 2, 2025 | 2.86 | 2.88 | 2.81 | 2.84 | 2.79 | -1.73% | 174,104 |
| Aug 29, 2025 | 2.85 | 2.90 | 2.85 | 2.89 | 2.84 | 1.40% | 175,852 |
| Aug 28, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.80 | 2.52% | 122,701 |
| Aug 27, 2025 | 2.77 | 2.83 | 2.77 | 2.78 | 2.73 | - | 87,924 |
| Aug 26, 2025 | 2.80 | 2.81 | 2.77 | 2.78 | 2.73 | -0.71% | 116,504 |
| Aug 25, 2025 | 2.82 | 2.83 | 2.79 | 2.80 | 2.75 | -1.41% | 139,488 |
| Aug 22, 2025 | 2.70 | 2.86 | 2.70 | 2.84 | 2.79 | 6.37% | 338,007 |