Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
1.370
+0.030 (2.24%)
At close: Jul 22, 2026, 4:00 PM EDT
1.370
0.00 (0.00%)
After-hours: Jul 22, 2026, 4:10 PM EDT
GPMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1.57 | 1.57 | 1.43 | 1.48 | 1.43 | -3.27% | 200,908 |
| Jun 5, 2026 | 1.55 | 1.59 | 1.51 | 1.53 | 1.48 | -0.65% | 190,950 |
| Jun 4, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.49 | 1.32% | 36,352 |
| Jun 3, 2026 | 1.48 | 1.53 | 1.48 | 1.52 | 1.47 | 1.33% | 164,868 |
| Jun 2, 2026 | 1.45 | 1.51 | 1.44 | 1.50 | 1.45 | 1.35% | 64,916 |
| Jun 1, 2026 | 1.44 | 1.50 | 1.43 | 1.48 | 1.43 | 1.37% | 170,303 |
| May 29, 2026 | 1.47 | 1.51 | 1.42 | 1.46 | 1.41 | -2.67% | 150,126 |
| May 28, 2026 | 1.46 | 1.53 | 1.43 | 1.50 | 1.45 | 3.45% | 224,370 |
| May 27, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.40 | 3.57% | 50,334 |
| May 26, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.35 | 1.45% | 72,556 |
| May 22, 2026 | 1.38 | 1.45 | 1.36 | 1.38 | 1.33 | - | 79,753 |
| May 21, 2026 | 1.34 | 1.42 | 1.34 | 1.38 | 1.33 | 3.76% | 397,519 |
| May 20, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.29 | 2.31% | 151,359 |
| May 19, 2026 | 1.36 | 1.37 | 1.30 | 1.30 | 1.26 | -2.99% | 187,506 |
| May 18, 2026 | 1.38 | 1.41 | 1.32 | 1.34 | 1.30 | -2.19% | 240,662 |
| May 15, 2026 | 1.33 | 1.38 | 1.33 | 1.37 | 1.32 | 0.74% | 87,673 |
| May 14, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.31 | 2.26% | 70,266 |
| May 13, 2026 | 1.34 | 1.35 | 1.30 | 1.33 | 1.29 | 0.76% | 143,000 |
| May 12, 2026 | 1.42 | 1.45 | 1.30 | 1.32 | 1.28 | -7.04% | 391,611 |
| May 11, 2026 | 1.47 | 1.48 | 1.42 | 1.42 | 1.37 | -3.40% | 94,480 |