Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
2.010
-0.260 (-11.45%)
At close: Feb 12, 2026, 4:00 PM EST
2.010
0.00 (0.00%)
After-hours: Feb 12, 2026, 7:00 PM EST
GPMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.05 | 2.13 | 1.94 | 2.01 | 2.01 | -11.45% | 661,556 |
| Feb 11, 2026 | 2.27 | 2.27 | 2.24 | 2.27 | 2.27 | -0.87% | 150,357 |
| Feb 10, 2026 | 2.19 | 2.32 | 2.18 | 2.29 | 2.29 | 6.02% | 201,984 |
| Feb 9, 2026 | 2.12 | 2.19 | 2.08 | 2.16 | 2.16 | 2.37% | 127,194 |
| Feb 6, 2026 | 2.08 | 2.15 | 2.05 | 2.11 | 2.11 | 1.93% | 103,613 |
| Feb 5, 2026 | 2.16 | 2.19 | 2.06 | 2.07 | 2.07 | -3.72% | 208,229 |
| Feb 4, 2026 | 2.17 | 2.23 | 2.15 | 2.15 | 2.15 | -0.46% | 136,193 |
| Feb 3, 2026 | 2.24 | 2.24 | 2.15 | 2.16 | 2.16 | -2.70% | 82,679 |
| Feb 2, 2026 | 2.15 | 2.25 | 2.13 | 2.22 | 2.22 | 4.23% | 185,323 |
| Jan 30, 2026 | 2.22 | 2.22 | 2.13 | 2.13 | 2.13 | -5.33% | 242,534 |
| Jan 29, 2026 | 2.18 | 2.27 | 2.16 | 2.25 | 2.25 | 3.69% | 271,934 |
| Jan 28, 2026 | 2.23 | 2.24 | 2.16 | 2.17 | 2.17 | -2.25% | 264,655 |
| Jan 27, 2026 | 2.19 | 2.22 | 2.17 | 2.22 | 2.22 | 1.37% | 154,356 |
| Jan 26, 2026 | 2.27 | 2.27 | 2.15 | 2.19 | 2.19 | -3.52% | 237,762 |
| Jan 23, 2026 | 2.30 | 2.37 | 2.27 | 2.27 | 2.27 | -1.73% | 111,353 |
| Jan 22, 2026 | 2.38 | 2.40 | 2.31 | 2.31 | 2.31 | -1.70% | 82,645 |
| Jan 21, 2026 | 2.38 | 2.42 | 2.35 | 2.35 | 2.35 | -0.84% | 121,533 |
| Jan 20, 2026 | 2.49 | 2.50 | 2.37 | 2.37 | 2.37 | -6.32% | 94,634 |
| Jan 16, 2026 | 2.47 | 2.55 | 2.44 | 2.53 | 2.53 | 2.43% | 206,804 |
| Jan 15, 2026 | 2.28 | 2.47 | 2.28 | 2.47 | 2.47 | 9.29% | 418,151 |
| Jan 14, 2026 | 2.19 | 2.30 | 2.19 | 2.26 | 2.26 | 2.73% | 238,498 |
| Jan 13, 2026 | 2.23 | 2.24 | 2.12 | 2.20 | 2.20 | -0.90% | 301,804 |
| Jan 12, 2026 | 2.25 | 2.25 | 2.19 | 2.22 | 2.22 | -1.33% | 178,245 |
| Jan 9, 2026 | 2.30 | 2.33 | 2.25 | 2.25 | 2.25 | -1.32% | 166,309 |
| Jan 8, 2026 | 2.27 | 2.32 | 2.27 | 2.28 | 2.28 | -0.44% | 110,126 |
| Jan 7, 2026 | 2.37 | 2.40 | 2.28 | 2.29 | 2.29 | -2.55% | 260,528 |
| Jan 6, 2026 | 2.30 | 2.37 | 2.27 | 2.35 | 2.35 | 2.62% | 240,516 |
| Jan 5, 2026 | 2.38 | 2.39 | 2.29 | 2.29 | 2.29 | -3.38% | 218,328 |
| Jan 2, 2026 | 2.39 | 2.43 | 2.36 | 2.37 | 2.37 | -1.25% | 117,868 |
| Dec 31, 2025 | 2.37 | 2.42 | 2.35 | 2.40 | 2.40 | - | 165,679 |
| Dec 30, 2025 | 2.35 | 2.43 | 2.35 | 2.40 | 2.40 | -0.41% | 334,065 |
| Dec 29, 2025 | 2.44 | 2.46 | 2.39 | 2.41 | 2.36 | -1.23% | 352,901 |
| Dec 26, 2025 | 2.45 | 2.49 | 2.42 | 2.44 | 2.39 | -0.81% | 214,241 |
| Dec 24, 2025 | 2.44 | 2.47 | 2.41 | 2.46 | 2.41 | 1.23% | 53,570 |
| Dec 23, 2025 | 2.47 | 2.50 | 2.41 | 2.43 | 2.38 | -2.02% | 194,580 |
| Dec 22, 2025 | 2.43 | 2.55 | 2.43 | 2.48 | 2.43 | 2.06% | 285,478 |
| Dec 19, 2025 | 2.50 | 2.53 | 2.37 | 2.43 | 2.38 | -2.41% | 582,152 |
| Dec 18, 2025 | 2.53 | 2.60 | 2.49 | 2.49 | 2.44 | -0.80% | 288,920 |
| Dec 17, 2025 | 2.52 | 2.56 | 2.48 | 2.51 | 2.46 | -1.18% | 183,678 |
| Dec 16, 2025 | 2.57 | 2.61 | 2.53 | 2.54 | 2.49 | -1.17% | 173,645 |
| Dec 15, 2025 | 2.63 | 2.64 | 2.57 | 2.57 | 2.52 | -3.02% | 286,750 |
| Dec 12, 2025 | 2.70 | 2.75 | 2.65 | 2.65 | 2.60 | -2.93% | 110,726 |
| Dec 11, 2025 | 2.73 | 2.78 | 2.73 | 2.73 | 2.67 | - | 94,234 |
| Dec 10, 2025 | 2.79 | 2.82 | 2.73 | 2.73 | 2.67 | -2.85% | 125,740 |
| Dec 9, 2025 | 2.73 | 2.81 | 2.73 | 2.81 | 2.75 | 1.81% | 202,607 |
| Dec 8, 2025 | 2.75 | 2.78 | 2.74 | 2.76 | 2.70 | - | 79,698 |
| Dec 5, 2025 | 2.74 | 2.78 | 2.73 | 2.76 | 2.70 | 0.36% | 183,435 |
| Dec 4, 2025 | 2.80 | 2.80 | 2.75 | 2.75 | 2.69 | -1.08% | 170,324 |
| Dec 3, 2025 | 2.84 | 2.84 | 2.78 | 2.78 | 2.72 | -1.77% | 182,377 |
| Dec 2, 2025 | 2.73 | 2.84 | 2.72 | 2.83 | 2.77 | 2.91% | 108,155 |