Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
1.110
0.00 (0.00%)
At close: Aug 19, 2026, 4:00 PM EDT
1.120
+0.010 (0.90%)
Pre-market: Aug 20, 2026, 5:32 AM EDT
GPMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | - | 128,904 |
| Aug 18, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -5.13% | 219,268 |
| Aug 17, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 257,602 |
| Aug 14, 2026 | 1.21 | 1.23 | 1.17 | 1.19 | 1.19 | -2.46% | 243,696 |
| Aug 13, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | - | 332,045 |
| Aug 12, 2026 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | -2.40% | 564,499 |
| Aug 11, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 109,433 |
| Aug 10, 2026 | 1.26 | 1.27 | 1.19 | 1.24 | 1.24 | -2.36% | 424,594 |
| Aug 7, 2026 | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 111,771 |
| Aug 6, 2026 | 1.36 | 1.36 | 1.23 | 1.25 | 1.25 | -16.67% | 675,751 |
| Aug 5, 2026 | 1.48 | 1.52 | 1.44 | 1.50 | 1.50 | 2.74% | 193,810 |
| Aug 4, 2026 | 1.45 | 1.53 | 1.43 | 1.46 | 1.46 | 0.69% | 123,854 |
| Aug 3, 2026 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | 0.69% | 89,932 |
| Jul 31, 2026 | 1.35 | 1.51 | 1.33 | 1.44 | 1.44 | 6.67% | 355,025 |
| Jul 30, 2026 | 1.31 | 1.37 | 1.30 | 1.35 | 1.35 | 1.50% | 83,954 |
| Jul 29, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 44,198 |
| Jul 28, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 0.76% | 91,658 |
| Jul 27, 2026 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -1.50% | 70,820 |
| Jul 24, 2026 | 1.33 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 59,887 |
| Jul 23, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -2.19% | 68,125 |
| Jul 22, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | 2.24% | 111,116 |
| Jul 21, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 37,480 |
| Jul 20, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 92,074 |
| Jul 17, 2026 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 42,195 |
| Jul 16, 2026 | 1.41 | 1.46 | 1.39 | 1.40 | 1.40 | 1.45% | 275,519 |
| Jul 15, 2026 | 1.39 | 1.43 | 1.36 | 1.38 | 1.38 | 2.99% | 248,654 |
| Jul 14, 2026 | 1.30 | 1.38 | 1.30 | 1.34 | 1.34 | 2.29% | 325,187 |
| Jul 13, 2026 | 1.37 | 1.39 | 1.30 | 1.31 | 1.31 | -5.07% | 61,771 |
| Jul 10, 2026 | 1.36 | 1.42 | 1.34 | 1.38 | 1.38 | 2.22% | 162,475 |
| Jul 9, 2026 | 1.42 | 1.45 | 1.35 | 1.35 | 1.35 | -5.59% | 96,687 |
| Jul 8, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 73,919 |
| Jul 7, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -1.37% | 113,717 |
| Jul 6, 2026 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | 0.69% | 150,279 |
| Jul 2, 2026 | 1.47 | 1.49 | 1.41 | 1.45 | 1.45 | -1.36% | 122,875 |
| Jul 1, 2026 | 1.44 | 1.48 | 1.41 | 1.47 | 1.47 | 1.38% | 182,911 |
| Jun 30, 2026 | 1.48 | 1.55 | 1.47 | 1.50 | 1.45 | 0.67% | 221,524 |
| Jun 29, 2026 | 1.42 | 1.50 | 1.41 | 1.49 | 1.44 | 5.67% | 206,171 |
| Jun 26, 2026 | 1.34 | 1.41 | 1.33 | 1.41 | 1.36 | 3.68% | 266,526 |
| Jun 25, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.31 | 1.49% | 180,253 |
| Jun 24, 2026 | 1.30 | 1.39 | 1.30 | 1.34 | 1.30 | 3.08% | 102,095 |
| Jun 23, 2026 | 1.33 | 1.39 | 1.30 | 1.30 | 1.26 | -2.26% | 266,609 |
| Jun 22, 2026 | 1.35 | 1.39 | 1.32 | 1.33 | 1.29 | 0.76% | 122,928 |
| Jun 18, 2026 | 1.41 | 1.43 | 1.32 | 1.32 | 1.28 | -6.38% | 904,990 |
| Jun 17, 2026 | 1.44 | 1.46 | 1.40 | 1.41 | 1.36 | - | 67,975 |
| Jun 16, 2026 | 1.44 | 1.47 | 1.41 | 1.41 | 1.36 | -2.08% | 144,316 |
| Jun 15, 2026 | 1.46 | 1.49 | 1.44 | 1.44 | 1.39 | -2.04% | 57,737 |
| Jun 12, 2026 | 1.46 | 1.48 | 1.43 | 1.47 | 1.42 | 1.38% | 78,803 |
| Jun 11, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.40 | 0.69% | 52,074 |
| Jun 10, 2026 | 1.44 | 1.48 | 1.43 | 1.44 | 1.39 | -0.69% | 68,058 |
| Jun 9, 2026 | 1.50 | 1.50 | 1.39 | 1.45 | 1.40 | -2.03% | 187,323 |