Skip to main content
logo
Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
2.400
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed

GPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20252.372.422.352.402.40-165,679
Dec 30, 20252.352.432.352.402.40-0.41%334,065
Dec 29, 20252.442.462.392.412.36-1.23%352,901
Dec 26, 20252.452.492.422.442.39-0.81%214,241
Dec 24, 20252.442.472.412.462.411.23%53,570
Dec 23, 20252.472.502.412.432.38-2.02%194,580
Dec 22, 20252.432.552.432.482.432.06%285,478
Dec 19, 20252.502.532.372.432.38-2.41%582,152
Dec 18, 20252.532.602.492.492.44-0.80%288,920
Dec 17, 20252.522.562.482.512.46-1.18%183,678
Dec 16, 20252.572.612.532.542.49-1.17%173,645
Dec 15, 20252.632.642.572.572.52-3.02%286,750
Dec 12, 20252.702.752.652.652.60-2.93%110,726
Dec 11, 20252.732.782.732.732.67-94,234
Dec 10, 20252.792.822.732.732.67-2.85%125,740
Dec 9, 20252.732.812.732.812.751.81%202,607
Dec 8, 20252.752.782.742.762.70-79,698
Dec 5, 20252.742.782.732.762.700.36%183,435
Dec 4, 20252.802.802.752.752.69-1.08%170,324
Dec 3, 20252.842.842.782.782.72-1.77%182,377
Dec 2, 20252.732.842.722.832.772.91%108,155
Dec 1, 20252.762.802.732.752.69-2.14%84,061
Nov 28, 20252.762.812.762.812.752.93%110,412
Nov 26, 20252.722.782.722.732.67-0.73%108,070
Nov 25, 20252.582.762.582.752.695.77%222,418
Nov 24, 20252.562.612.542.602.550.78%187,086
Nov 21, 20252.582.632.582.582.53-186,659
Nov 20, 20252.702.732.582.582.53-3.73%147,835
Nov 19, 20252.682.722.652.682.62-1.11%182,856
Nov 18, 20252.702.732.662.712.650.37%85,818
Nov 17, 20252.752.782.702.702.64-1.82%125,054
Nov 14, 20252.712.772.702.752.691.10%91,824
Nov 13, 20252.752.792.722.722.66-1.81%99,365
Nov 12, 20252.732.812.682.772.711.47%248,690
Nov 11, 20252.662.772.662.732.671.87%213,336
Nov 10, 20252.792.792.672.682.62-3.60%227,681
Nov 7, 20252.742.792.642.782.720.72%241,936
Nov 6, 20252.752.852.652.762.703.76%490,425
Nov 5, 20252.602.672.602.662.601.53%88,341
Nov 4, 20252.612.672.602.622.57-0.76%362,148
Nov 3, 20252.652.662.602.642.59-1.49%152,786
Oct 31, 20252.622.702.592.682.621.52%179,715
Oct 30, 20252.692.732.622.642.59-3.30%122,682
Oct 29, 20252.732.752.702.732.67-0.36%155,194
Oct 28, 20252.792.832.732.742.68-3.18%79,051
Oct 27, 20252.802.852.782.832.771.07%171,104
Oct 24, 20252.822.832.772.802.740.36%112,900
Oct 23, 20252.772.812.722.792.731.45%138,427
Oct 22, 20252.712.782.702.752.691.85%249,542
Oct 21, 20252.692.742.672.702.640.37%166,160