Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
2.660
+0.020 (0.76%)
At close: Jul 25, 2025, 4:00 PM
2.670
+0.010 (0.38%)
After-hours: Jul 25, 2025, 7:20 PM EDT
GPMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 2.62 | 2.66 | 2.60 | 2.62 | 2.57 | 0.38% | 374,939 |
| Jun 25, 2025 | 2.70 | 2.71 | 2.61 | 2.61 | 2.56 | -2.97% | 613,293 |
| Jun 24, 2025 | 2.62 | 2.73 | 2.62 | 2.69 | 2.64 | 2.67% | 463,987 |
| Jun 23, 2025 | 2.40 | 2.62 | 2.36 | 2.62 | 2.57 | 8.26% | 946,351 |
| Jun 20, 2025 | 2.43 | 2.43 | 2.25 | 2.42 | 2.37 | - | 2,641,994 |
| Jun 18, 2025 | 2.29 | 2.62 | 2.29 | 2.42 | 2.37 | 5.22% | 1,003,063 |
| Jun 17, 2025 | 2.34 | 2.36 | 2.26 | 2.30 | 2.26 | -2.54% | 896,904 |
| Jun 16, 2025 | 2.43 | 2.45 | 2.35 | 2.36 | 2.32 | -2.48% | 1,061,485 |
| Jun 13, 2025 | 2.51 | 2.51 | 2.42 | 2.42 | 2.37 | -5.10% | 671,055 |
| Jun 12, 2025 | 2.52 | 2.61 | 2.49 | 2.55 | 2.50 | -0.39% | 649,802 |
| Jun 11, 2025 | 2.59 | 2.61 | 2.52 | 2.56 | 2.51 | -1.54% | 523,953 |
| Jun 10, 2025 | 2.56 | 2.65 | 2.56 | 2.60 | 2.55 | 1.96% | 464,069 |
| Jun 9, 2025 | 2.61 | 2.62 | 2.52 | 2.55 | 2.50 | -2.30% | 455,242 |
| Jun 6, 2025 | 2.59 | 2.63 | 2.57 | 2.61 | 2.56 | 2.76% | 295,719 |
| Jun 5, 2025 | 2.57 | 2.62 | 2.53 | 2.54 | 2.49 | -1.55% | 350,684 |
| Jun 4, 2025 | 2.68 | 2.69 | 2.56 | 2.58 | 2.53 | -3.73% | 439,673 |
| Jun 3, 2025 | 2.52 | 2.69 | 2.48 | 2.68 | 2.63 | 5.93% | 372,533 |
| Jun 2, 2025 | 2.56 | 2.64 | 2.51 | 2.53 | 2.48 | -2.32% | 426,009 |
| May 30, 2025 | 2.54 | 2.60 | 2.50 | 2.59 | 2.54 | 1.57% | 470,110 |
| May 29, 2025 | 2.46 | 2.58 | 2.46 | 2.55 | 2.50 | 4.51% | 355,818 |
| May 28, 2025 | 2.50 | 2.51 | 2.43 | 2.44 | 2.39 | -0.81% | 453,743 |
| May 27, 2025 | 2.41 | 2.46 | 2.38 | 2.46 | 2.41 | 3.36% | 341,033 |
| May 23, 2025 | 2.32 | 2.41 | 2.32 | 2.38 | 2.34 | 0.42% | 325,935 |
| May 22, 2025 | 2.32 | 2.41 | 2.26 | 2.37 | 2.33 | 1.72% | 618,687 |
| May 21, 2025 | 2.35 | 2.40 | 2.32 | 2.33 | 2.29 | -2.92% | 534,717 |
| May 20, 2025 | 2.45 | 2.46 | 2.39 | 2.40 | 2.35 | -2.44% | 262,503 |
| May 19, 2025 | 2.45 | 2.48 | 2.40 | 2.46 | 2.41 | -0.40% | 241,800 |
| May 16, 2025 | 2.41 | 2.48 | 2.39 | 2.47 | 2.42 | 2.49% | 405,234 |
| May 15, 2025 | 2.29 | 2.43 | 2.29 | 2.41 | 2.36 | 4.33% | 489,402 |
| May 14, 2025 | 2.37 | 2.37 | 2.28 | 2.31 | 2.27 | -3.35% | 405,595 |