Skip to main content
Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
2.870
-0.090 (-3.04%)
Feb 21, 2025, 4:00 PM EST - Market closed

GPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 20252.812.952.812.932.933.53%302,139
Jan 15, 20252.872.882.792.832.831.43%194,839
Jan 14, 20252.682.802.682.792.794.49%321,017
Jan 13, 20252.682.692.622.672.67-0.74%260,677
Jan 10, 20252.702.702.612.692.69-1.82%663,694
Jan 8, 20252.802.822.722.742.74-1.79%327,499
Jan 7, 20252.872.992.782.792.79-1.06%496,787
Jan 6, 20252.862.892.792.822.82-1.05%443,531
Jan 3, 20252.812.942.812.852.852.15%444,601
Jan 2, 20252.812.892.772.792.79-474,610
Dec 31, 20242.752.852.732.792.790.36%1,003,564
Dec 30, 20242.842.882.772.782.73-3.14%531,080
Dec 27, 20242.983.022.872.872.82-4.33%413,599
Dec 26, 20242.973.042.963.002.951.01%451,533
Dec 24, 20242.882.982.872.972.923.85%352,617
Dec 23, 20242.932.942.802.862.81-2.39%549,488
Dec 20, 20242.923.062.922.932.88-1.35%792,430
Dec 19, 20243.003.072.942.972.92-1.00%496,362
Dec 18, 20243.223.232.983.002.95-6.54%503,428
Dec 17, 20243.283.323.163.213.15-2.43%376,544
Dec 16, 20243.343.423.273.293.23-2.08%239,807
Dec 13, 20243.413.413.303.363.30-1.75%321,190
Dec 12, 20243.403.453.373.423.36-0.29%241,974
Dec 11, 20243.483.493.373.433.37-0.29%248,410
Dec 10, 20243.353.483.283.443.383.30%243,522
Dec 9, 20243.323.403.303.333.270.91%181,079
Dec 6, 20243.263.343.233.303.241.85%333,834
Dec 5, 20243.273.323.233.243.18-1.22%207,706
Dec 4, 20243.353.373.273.283.22-2.09%199,249
Dec 3, 20243.473.493.333.353.29-3.46%406,057
Dec 2, 20243.553.583.473.473.41-2.25%997,459
Nov 29, 20243.613.653.553.553.49-0.84%196,033
Nov 27, 20243.513.663.513.583.523.17%367,285
Nov 26, 20243.513.523.453.473.41-1.42%345,948
Nov 25, 20243.543.593.513.523.46-458,223
Nov 22, 20243.533.593.513.523.46-504,593
Nov 21, 20243.483.573.483.523.461.44%331,244
Nov 20, 20243.463.543.433.473.41-0.29%478,355
Nov 19, 20243.323.493.323.483.424.82%489,013
Nov 18, 20243.283.363.263.323.261.84%347,477
Nov 15, 20243.383.423.223.263.20-2.69%471,325
Nov 14, 20243.373.433.353.353.29-0.30%454,528
Nov 13, 20243.303.453.253.363.302.75%563,486
Nov 12, 20243.363.433.273.273.21-3.54%860,542
Nov 11, 20243.163.403.133.393.337.62%663,898
Nov 8, 20243.093.163.093.153.102.27%419,020
Nov 7, 20243.103.142.873.083.031.32%847,949
Nov 6, 20243.093.172.923.042.991.00%656,915
Nov 5, 20243.003.032.973.012.96-255,117
Nov 4, 20242.953.052.923.012.962.03%336,366
Nov 1, 20243.003.022.952.952.90-1.01%317,037
Oct 31, 20242.983.022.942.982.93-0.33%313,804
Oct 30, 20242.943.042.942.992.941.36%291,989
Oct 29, 20243.003.002.922.952.90-2.64%359,984
Oct 28, 20243.013.113.003.032.981.34%291,137
Oct 25, 20243.133.132.982.992.94-3.55%189,741
Oct 24, 20243.003.123.003.103.052.99%298,159
Oct 23, 20242.923.022.913.012.962.38%259,589
Oct 22, 20243.013.032.922.942.89-2.65%273,066
Oct 21, 20243.173.183.013.022.97-4.43%346,380
Oct 18, 20243.133.173.113.163.101.28%245,348
Oct 17, 20243.143.143.073.123.07-0.32%175,976
Oct 16, 20243.083.133.053.133.083.30%344,152
Oct 15, 20243.033.123.003.032.981.00%332,834
Oct 14, 20242.903.022.883.002.953.81%379,611
Oct 11, 20242.822.922.822.892.842.12%335,546
Oct 10, 20242.862.892.812.832.78-2.08%283,600
Oct 9, 20242.892.912.842.892.840.35%245,626
Oct 8, 20242.912.932.862.882.83-1.37%278,712
Oct 7, 20243.033.032.862.922.87-3.31%414,739
Oct 4, 20243.023.072.983.022.971.00%240,737
Oct 3, 20242.963.012.912.992.94-346,390
Oct 2, 20242.943.002.942.992.940.34%244,843
Oct 1, 20243.083.082.962.982.93-5.99%593,763
Sep 30, 20243.203.263.143.173.06-0.63%410,151
Sep 27, 20243.253.293.173.193.08-0.93%385,711