Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
0.7607
-0.0397 (-4.96%)
At close: Oct 2, 2026, 4:00 PM EDT
0.7670
+0.0063 (0.83%)
After-hours: Oct 2, 2026, 7:30 PM EDT
GPMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.78 | 0.81 | 0.76 | 0.76 | 0.76 | -4.96% | 341,665 |
| Oct 1, 2026 | 0.83 | 0.85 | 0.80 | 0.80 | 0.80 | -5.84% | 241,714 |
| Sep 30, 2026 | 0.89 | 0.89 | 0.85 | 0.86 | 0.85 | -3.08% | 81,011 |
| Sep 29, 2026 | 0.86 | 0.90 | 0.86 | 0.89 | 0.88 | -1.39% | 128,976 |
| Sep 28, 2026 | 0.90 | 0.94 | 0.85 | 0.90 | 0.89 | -1.67% | 124,253 |
| Sep 25, 2026 | 0.93 | 0.94 | 0.90 | 0.92 | 0.90 | -2.94% | 123,153 |
| Sep 24, 2026 | 0.81 | 0.94 | 0.81 | 0.94 | 0.93 | 12.64% | 349,081 |
| Sep 23, 2026 | 0.85 | 0.88 | 0.83 | 0.84 | 0.83 | -1.25% | 505,948 |
| Sep 22, 2026 | 0.83 | 0.85 | 0.81 | 0.85 | 0.84 | 2.40% | 167,609 |
| Sep 21, 2026 | 0.88 | 0.89 | 0.82 | 0.83 | 0.82 | -2.27% | 242,308 |
| Sep 18, 2026 | 0.87 | 0.89 | 0.85 | 0.85 | 0.84 | -6.93% | 529,073 |
| Sep 17, 2026 | 0.86 | 0.91 | 0.86 | 0.91 | 0.90 | 5.80% | 127,536 |
| Sep 16, 2026 | 0.87 | 0.89 | 0.84 | 0.86 | 0.85 | -3.90% | 524,545 |
| Sep 15, 2026 | 0.90 | 0.92 | 0.85 | 0.90 | 0.88 | -0.74% | 335,198 |
| Sep 14, 2026 | 0.93 | 0.96 | 0.90 | 0.90 | 0.89 | -4.22% | 360,086 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.93 | -4.06% | 373,415 |
| Sep 10, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.97 | -1.88% | 238,146 |
| Sep 9, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 0.99 | -0.99% | 320,769 |
| Sep 8, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.00 | -2.88% | 146,639 |
| Sep 4, 2026 | 1.10 | 1.11 | 1.04 | 1.04 | 1.03 | -2.80% | 564,716 |
| Sep 3, 2026 | 1.01 | 1.08 | 1.01 | 1.07 | 1.06 | 3.88% | 237,460 |
| Sep 2, 2026 | 1.01 | 1.03 | 0.99 | 1.03 | 1.02 | 1.98% | 331,888 |
| Sep 1, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.00 | -4.72% | 331,231 |
| Aug 31, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.05 | -1.85% | 210,894 |
| Aug 28, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.07 | - | 245,166 |
| Aug 27, 2026 | 1.04 | 1.09 | 1.03 | 1.08 | 1.07 | 2.86% | 200,842 |
| Aug 26, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | 1.04 | -0.94% | 616,306 |
| Aug 25, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.05 | -2.75% | 280,385 |
| Aug 24, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.08 | -3.54% | 231,800 |
| Aug 21, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.12 | 0.89% | 103,118 |
| Aug 20, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.11 | 0.90% | 195,610 |
| Aug 19, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.10 | - | 128,905 |
| Aug 18, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.10 | -5.13% | 219,818 |
| Aug 17, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.16 | -1.68% | 257,602 |
| Aug 14, 2026 | 1.21 | 1.23 | 1.17 | 1.19 | 1.18 | -2.46% | 243,697 |
| Aug 13, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.21 | - | 332,046 |
| Aug 12, 2026 | 1.25 | 1.26 | 1.20 | 1.22 | 1.21 | -2.40% | 564,601 |
| Aug 11, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.24 | 0.81% | 109,454 |
| Aug 10, 2026 | 1.26 | 1.27 | 1.19 | 1.24 | 1.23 | -2.36% | 424,694 |
| Aug 7, 2026 | 1.26 | 1.28 | 1.23 | 1.27 | 1.26 | 1.60% | 111,950 |
| Aug 6, 2026 | 1.36 | 1.36 | 1.23 | 1.25 | 1.24 | -16.67% | 678,854 |
| Aug 5, 2026 | 1.48 | 1.52 | 1.44 | 1.50 | 1.48 | 2.74% | 318,898 |
| Aug 4, 2026 | 1.45 | 1.53 | 1.43 | 1.46 | 1.44 | 0.69% | 123,855 |
| Aug 3, 2026 | 1.45 | 1.48 | 1.42 | 1.45 | 1.43 | 0.69% | 89,932 |
| Jul 31, 2026 | 1.35 | 1.51 | 1.33 | 1.44 | 1.42 | 6.67% | 359,066 |
| Jul 30, 2026 | 1.31 | 1.37 | 1.30 | 1.35 | 1.33 | 1.50% | 83,955 |
| Jul 29, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.31 | 0.76% | 44,217 |
| Jul 28, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.30 | 0.76% | 91,659 |
| Jul 27, 2026 | 1.33 | 1.36 | 1.31 | 1.31 | 1.29 | -1.50% | 70,974 |
| Jul 24, 2026 | 1.33 | 1.38 | 1.33 | 1.33 | 1.31 | -0.75% | 60,053 |