Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
4.900
+0.070 (1.45%)
At close: Oct 26, 2026, 4:00 PM EDT
4.905
+0.005 (0.10%)
After-hours: Oct 26, 2026, 5:25 PM EDT
GPMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.88 | 5.06 | 4.81 | 4.90 | 4.90 | 1.45% | 14,777 |
| Oct 23, 2026 | 4.81 | 4.85 | 4.76 | 4.83 | 4.83 | 0.21% | 13,271 |
| Oct 22, 2026 | 4.73 | 4.98 | 4.52 | 4.82 | 4.82 | 1.90% | 37,654 |
| Oct 21, 2026 | 4.72 | 4.77 | 4.47 | 4.73 | 4.73 | 0.21% | 65,825 |
| Oct 20, 2026 | 4.86 | 4.99 | 4.71 | 4.72 | 4.72 | -2.48% | 41,719 |
| Oct 19, 2026 | 5.06 | 5.07 | 4.75 | 4.84 | 4.84 | -4.72% | 119,680 |
| Oct 16, 2026 | 5.34 | 5.38 | 5.05 | 5.08 | 5.08 | -4.33% | 30,796 |
| Oct 15, 2026 | 5.37 | 5.44 | 5.28 | 5.31 | 5.31 | -1.67% | 100,983 |
| Oct 14, 2026 | 5.70 | 5.74 | 5.30 | 5.40 | 5.40 | -6.25% | 66,702 |
| Oct 13, 2026 | 6.01 | 6.01 | 5.71 | 5.76 | 5.76 | -3.52% | 53,966 |
| Oct 12, 2026 | 6.46 | 6.46 | 5.89 | 5.97 | 5.97 | -8.58% | 68,510 |
| Oct 9, 2026 | 7.20 | 7.29 | 6.43 | 6.53 | 6.53 | -9.05% | 61,219 |
| Oct 8, 2026 | 7.34 | 7.47 | 7.15 | 7.18 | 7.18 | -2.58% | 29,838 |
| Oct 7, 2026 | 7.25 | 7.48 | 7.12 | 7.37 | 7.37 | -3.03% | 44,738 |
| Oct 6, 2026 | 7.44 | 7.61 | 7.11 | 7.60 | 7.60 | 2.27% | 32,176 |
| Oct 5, 2026 | 7.87 | 8.00 | 7.42 | 7.43 | 7.43 | -2.31% | 33,485 |
| Oct 2, 2026 | 7.80 | 8.05 | 7.60 | 7.61 | 7.61 | -4.96% | 34,202 |
| Oct 1, 2026 | 8.31 | 8.46 | 7.97 | 8.00 | 8.00 | -5.84% | 24,472 |
| Sep 30, 2026 | 8.89 | 8.90 | 8.50 | 8.60 | 8.50 | -3.08% | 8,252 |
| Sep 29, 2026 | 8.60 | 9.00 | 8.60 | 8.87 | 8.77 | -1.39% | 12,897 |
| Sep 28, 2026 | 9.00 | 9.43 | 8.50 | 9.00 | 8.89 | -1.67% | 12,425 |
| Sep 25, 2026 | 9.32 | 9.39 | 9.00 | 9.15 | 9.04 | -2.94% | 12,315 |
| Sep 24, 2026 | 8.10 | 9.43 | 8.10 | 9.43 | 9.32 | 12.64% | 34,908 |
| Sep 23, 2026 | 8.52 | 8.78 | 8.25 | 8.37 | 8.27 | -1.25% | 50,594 |
| Sep 22, 2026 | 8.29 | 8.52 | 8.15 | 8.48 | 8.38 | 2.40% | 16,760 |
| Sep 21, 2026 | 8.76 | 8.90 | 8.18 | 8.28 | 8.18 | -2.27% | 24,230 |
| Sep 18, 2026 | 8.70 | 8.87 | 8.47 | 8.47 | 8.37 | -6.93% | 52,907 |
| Sep 17, 2026 | 8.56 | 9.10 | 8.56 | 9.10 | 8.99 | 5.80% | 12,753 |
| Sep 16, 2026 | 8.71 | 8.90 | 8.35 | 8.60 | 8.50 | -3.90% | 52,454 |
| Sep 15, 2026 | 9.00 | 9.20 | 8.50 | 8.95 | 8.85 | -0.74% | 33,519 |
| Sep 14, 2026 | 9.30 | 9.56 | 9.00 | 9.02 | 8.91 | -4.22% | 36,008 |
| Sep 11, 2026 | 9.96 | 9.96 | 9.41 | 9.41 | 9.30 | -4.06% | 37,341 |
| Sep 10, 2026 | 9.90 | 10.02 | 9.73 | 9.81 | 9.70 | -1.88% | 23,814 |
| Sep 9, 2026 | 10.10 | 10.25 | 9.92 | 10.00 | 9.88 | -0.99% | 32,076 |
| Sep 8, 2026 | 10.40 | 10.40 | 10.05 | 10.10 | 9.98 | -2.88% | 14,663 |
| Sep 4, 2026 | 11.00 | 11.05 | 10.40 | 10.40 | 10.28 | -2.80% | 56,471 |
| Sep 3, 2026 | 10.10 | 10.80 | 10.10 | 10.70 | 10.58 | 3.88% | 23,746 |
| Sep 2, 2026 | 10.10 | 10.30 | 9.90 | 10.30 | 10.18 | 1.98% | 33,188 |
| Sep 1, 2026 | 10.80 | 10.80 | 10.10 | 10.10 | 9.98 | -4.72% | 33,123 |
| Aug 31, 2026 | 10.90 | 10.90 | 10.50 | 10.60 | 10.48 | -1.85% | 21,089 |
| Aug 28, 2026 | 10.70 | 11.00 | 10.70 | 10.80 | 10.67 | - | 24,516 |
| Aug 27, 2026 | 10.40 | 10.90 | 10.30 | 10.80 | 10.67 | 2.86% | 20,084 |
| Aug 26, 2026 | 10.70 | 10.75 | 10.30 | 10.50 | 10.38 | -0.94% | 61,630 |
| Aug 25, 2026 | 10.80 | 10.81 | 10.50 | 10.60 | 10.48 | -2.75% | 28,038 |
| Aug 24, 2026 | 11.40 | 11.40 | 10.80 | 10.90 | 10.77 | -3.54% | 23,180 |
| Aug 21, 2026 | 11.30 | 11.40 | 11.15 | 11.30 | 11.17 | 0.89% | 10,311 |
| Aug 20, 2026 | 11.00 | 11.29 | 11.00 | 11.20 | 11.07 | 0.90% | 19,561 |
| Aug 19, 2026 | 11.30 | 11.30 | 11.00 | 11.10 | 10.97 | - | 12,890 |
| Aug 18, 2026 | 11.60 | 11.75 | 11.10 | 11.10 | 10.97 | -5.13% | 21,981 |
| Aug 17, 2026 | 11.80 | 11.95 | 11.70 | 11.70 | 11.56 | -1.68% | 25,760 |