Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
1.370
+0.010 (0.74%)
At close: May 15, 2026, 4:00 PM EDT
1.372
+0.002 (0.15%)
After-hours: May 15, 2026, 7:00 PM EDT
GPMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 0.74% | 87,673 |
| May 14, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 2.26% | 70,266 |
| May 13, 2026 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 143,000 |
| May 12, 2026 | 1.42 | 1.45 | 1.30 | 1.32 | 1.32 | -7.04% | 391,611 |
| May 11, 2026 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 94,480 |
| May 8, 2026 | 1.53 | 1.55 | 1.47 | 1.47 | 1.47 | -5.16% | 80,882 |
| May 7, 2026 | 1.49 | 1.58 | 1.47 | 1.55 | 1.55 | 4.03% | 117,413 |
| May 6, 2026 | 1.49 | 1.54 | 1.45 | 1.49 | 1.49 | 4.93% | 104,208 |
| May 5, 2026 | 1.42 | 1.47 | 1.39 | 1.42 | 1.42 | 0.71% | 324,235 |
| May 4, 2026 | 1.47 | 1.49 | 1.41 | 1.41 | 1.41 | -2.76% | 44,878 |
| May 1, 2026 | 1.50 | 1.55 | 1.45 | 1.45 | 1.45 | -3.33% | 113,427 |
| Apr 30, 2026 | 1.51 | 1.53 | 1.45 | 1.50 | 1.50 | -2.60% | 113,693 |
| Apr 29, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.99% | 39,340 |
| Apr 28, 2026 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | 0.67% | 34,284 |
| Apr 27, 2026 | 1.45 | 1.52 | 1.42 | 1.50 | 1.50 | 3.45% | 99,312 |
| Apr 24, 2026 | 1.49 | 1.56 | 1.45 | 1.45 | 1.45 | -4.61% | 126,099 |
| Apr 23, 2026 | 1.53 | 1.57 | 1.45 | 1.52 | 1.52 | -1.30% | 104,039 |
| Apr 22, 2026 | 1.58 | 1.59 | 1.53 | 1.54 | 1.54 | -0.65% | 59,382 |
| Apr 21, 2026 | 1.61 | 1.61 | 1.52 | 1.55 | 1.55 | -1.90% | 77,364 |
| Apr 20, 2026 | 1.58 | 1.64 | 1.55 | 1.58 | 1.58 | -1.25% | 72,729 |
| Apr 17, 2026 | 1.60 | 1.66 | 1.56 | 1.60 | 1.60 | 1.27% | 136,166 |
| Apr 16, 2026 | 1.57 | 1.58 | 1.53 | 1.58 | 1.58 | 0.64% | 118,279 |
| Apr 15, 2026 | 1.47 | 1.58 | 1.43 | 1.57 | 1.57 | 9.03% | 250,497 |
| Apr 14, 2026 | 1.37 | 1.47 | 1.36 | 1.44 | 1.44 | 2.86% | 167,395 |
| Apr 13, 2026 | 1.33 | 1.43 | 1.32 | 1.40 | 1.40 | 3.70% | 142,278 |
| Apr 10, 2026 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -1.46% | 217,369 |
| Apr 9, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -4.20% | 140,239 |
| Apr 8, 2026 | 1.38 | 1.44 | 1.35 | 1.43 | 1.43 | 5.15% | 231,451 |
| Apr 7, 2026 | 1.39 | 1.41 | 1.34 | 1.36 | 1.36 | -0.73% | 112,335 |
| Apr 6, 2026 | 1.35 | 1.38 | 1.31 | 1.37 | 1.37 | 3.79% | 91,887 |
| Apr 2, 2026 | 1.27 | 1.33 | 1.24 | 1.32 | 1.32 | 1.54% | 219,651 |
| Apr 1, 2026 | 1.43 | 1.43 | 1.28 | 1.30 | 1.30 | -10.34% | 579,130 |
| Mar 31, 2026 | 1.40 | 1.50 | 1.40 | 1.45 | 1.40 | 3.57% | 370,049 |
| Mar 30, 2026 | 1.40 | 1.45 | 1.39 | 1.40 | 1.35 | - | 151,123 |
| Mar 27, 2026 | 1.46 | 1.47 | 1.40 | 1.40 | 1.35 | -4.76% | 140,732 |
| Mar 26, 2026 | 1.46 | 1.50 | 1.42 | 1.47 | 1.42 | 1.38% | 113,557 |
| Mar 25, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.40 | 0.69% | 88,772 |
| Mar 24, 2026 | 1.43 | 1.48 | 1.42 | 1.44 | 1.39 | -2.04% | 95,478 |
| Mar 23, 2026 | 1.53 | 1.54 | 1.44 | 1.47 | 1.42 | -3.92% | 205,453 |
| Mar 20, 2026 | 1.48 | 1.53 | 1.41 | 1.53 | 1.47 | 2.00% | 536,183 |
| Mar 19, 2026 | 1.55 | 1.55 | 1.46 | 1.50 | 1.44 | -3.23% | 255,992 |
| Mar 18, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.49 | -0.64% | 131,989 |
| Mar 17, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.50 | - | 135,225 |
| Mar 16, 2026 | 1.57 | 1.62 | 1.56 | 1.56 | 1.50 | -0.64% | 120,880 |
| Mar 13, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.51 | -0.63% | 199,102 |
| Mar 12, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.52 | -3.66% | 164,655 |
| Mar 11, 2026 | 1.71 | 1.71 | 1.63 | 1.64 | 1.58 | -3.53% | 127,467 |
| Mar 10, 2026 | 1.70 | 1.75 | 1.69 | 1.70 | 1.64 | -1.16% | 103,193 |
| Mar 9, 2026 | 1.73 | 1.73 | 1.66 | 1.72 | 1.66 | - | 240,482 |
| Mar 6, 2026 | 1.73 | 1.80 | 1.71 | 1.72 | 1.66 | -1.71% | 132,561 |