GPMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	3.01	3.01	2.94	2.98	2.98	-1.00%	239,709
Sep 5, 2025	2.98	3.02	2.95	3.01	3.01	1.35%	285,683
Sep 4, 2025	2.92	2.98	2.92	2.97	2.97	1.37%	341,690
Sep 3, 2025	2.82	2.95	2.82	2.93	2.93	3.17%	336,152
Sep 2, 2025	2.86	2.88	2.81	2.84	2.84	-1.73%	174,104
Aug 29, 2025	2.85	2.90	2.85	2.89	2.89	1.40%	175,852
Aug 28, 2025	2.80	2.85	2.80	2.85	2.85	2.52%	122,701
Aug 27, 2025	2.77	2.83	2.77	2.78	2.78	-	87,924
Aug 26, 2025	2.80	2.81	2.77	2.78	2.78	-0.71%	116,504
Aug 25, 2025	2.82	2.83	2.79	2.80	2.80	-1.41%	139,488
Aug 22, 2025	2.70	2.86	2.70	2.84	2.84	6.37%	338,007
Aug 21, 2025	2.76	2.79	2.66	2.67	2.67	-3.96%	389,485
Aug 20, 2025	2.85	2.85	2.78	2.78	2.78	0.72%	185,358
Aug 19, 2025	2.76	2.85	2.76	2.76	2.76	-1.08%	155,008
Aug 18, 2025	2.78	2.84	2.77	2.79	2.79	1.09%	216,679
Aug 15, 2025	2.87	2.87	2.76	2.76	2.76	-2.82%	348,082
Aug 14, 2025	2.82	2.86	2.82	2.84	2.84	-1.05%	146,594
Aug 13, 2025	2.75	2.88	2.75	2.87	2.87	3.99%	233,400
Aug 12, 2025	2.75	2.80	2.71	2.76	2.76	0.36%	375,711
Aug 11, 2025	2.80	2.83	2.70	2.75	2.75	-2.83%	418,298
Aug 8, 2025	2.87	2.91	2.79	2.83	2.83	-1.05%	421,838
Aug 7, 2025	2.74	2.86	2.71	2.86	2.86	5.15%	380,889
Aug 6, 2025	2.57	2.77	2.57	2.72	2.72	6.67%	415,127
Aug 5, 2025	2.57	2.61	2.51	2.55	2.55	-1.54%	375,482
Aug 4, 2025	2.55	2.62	2.54	2.59	2.59	2.78%	174,254
Aug 1, 2025	2.51	2.63	2.47	2.52	2.52	-1.18%	188,079
Jul 31, 2025	2.47	2.56	2.46	2.55	2.55	2.00%	211,028
Jul 30, 2025	2.59	2.60	2.50	2.50	2.50	-3.10%	312,603
Jul 29, 2025	2.60	2.62	2.58	2.58	2.58	-0.77%	143,119
Jul 28, 2025	2.66	2.66	2.59	2.60	2.60	-2.26%	173,083
Jul 25, 2025	2.65	2.67	2.61	2.66	2.66	0.76%	240,332
Jul 24, 2025	2.56	2.70	2.56	2.64	2.64	2.33%	382,066
Jul 23, 2025	2.56	2.60	2.53	2.58	2.58	1.57%	292,849
Jul 22, 2025	2.44	2.54	2.44	2.54	2.54	4.53%	327,747
Jul 21, 2025	2.48	2.51	2.43	2.43	2.43	-0.82%	209,607
Jul 18, 2025	2.52	2.52	2.42	2.45	2.45	-2.00%	461,027
Jul 17, 2025	2.51	2.56	2.48	2.50	2.50	-0.40%	337,687
Jul 16, 2025	2.52	2.56	2.47	2.51	2.51	1.21%	229,167
Jul 15, 2025	2.53	2.60	2.48	2.48	2.48	-1.59%	271,614
Jul 14, 2025	2.50	2.55	2.50	2.52	2.52	0.80%	158,156
Jul 11, 2025	2.55	2.58	2.50	2.50	2.50	-2.34%	239,022
Jul 10, 2025	2.55	2.62	2.55	2.56	2.56	0.39%	194,703
Jul 9, 2025	2.57	2.61	2.55	2.55	2.55	-0.39%	127,207
Jul 8, 2025	2.52	2.60	2.50	2.56	2.56	1.59%	211,654
Jul 7, 2025	2.55	2.58	2.50	2.52	2.52	-1.95%	383,534
Jul 3, 2025	2.59	2.62	2.55	2.57	2.57	-0.77%	130,987
Jul 2, 2025	2.57	2.60	2.52	2.59	2.59	0.39%	284,216
Jul 1, 2025	2.41	2.58	2.38	2.58	2.58	4.45%	590,580
Jun 30, 2025	2.48	2.58	2.46	2.47	2.42	0.41%	601,020
Jun 27, 2025	2.63	2.65	2.46	2.46	2.41	-6.11%	7,758,261