Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
1.500
+0.010 (0.67%)
At close: Jun 30, 2026, 4:00 PM EDT
1.430
-0.070 (-4.67%)
Pre-market: Jul 1, 2026, 8:14 AM EDT
GPMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1.53 | 1.55 | 1.47 | 1.47 | 1.42 | -5.16% | 80,882 |
| May 7, 2026 | 1.49 | 1.58 | 1.47 | 1.55 | 1.50 | 4.03% | 117,413 |
| May 6, 2026 | 1.49 | 1.54 | 1.45 | 1.49 | 1.44 | 4.93% | 104,208 |
| May 5, 2026 | 1.42 | 1.47 | 1.39 | 1.42 | 1.37 | 0.71% | 324,305 |
| May 4, 2026 | 1.47 | 1.49 | 1.41 | 1.41 | 1.36 | -2.76% | 44,878 |
| May 1, 2026 | 1.50 | 1.55 | 1.45 | 1.45 | 1.40 | -3.33% | 113,427 |
| Apr 30, 2026 | 1.51 | 1.53 | 1.45 | 1.50 | 1.45 | -2.60% | 113,693 |
| Apr 29, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.49 | 1.99% | 39,340 |
| Apr 28, 2026 | 1.50 | 1.55 | 1.50 | 1.51 | 1.46 | 0.67% | 34,284 |
| Apr 27, 2026 | 1.45 | 1.52 | 1.42 | 1.50 | 1.45 | 3.45% | 99,312 |
| Apr 24, 2026 | 1.49 | 1.56 | 1.45 | 1.45 | 1.40 | -4.61% | 126,099 |
| Apr 23, 2026 | 1.53 | 1.57 | 1.45 | 1.52 | 1.47 | -1.30% | 104,039 |
| Apr 22, 2026 | 1.58 | 1.59 | 1.53 | 1.54 | 1.49 | -0.65% | 59,382 |
| Apr 21, 2026 | 1.61 | 1.61 | 1.52 | 1.55 | 1.50 | -1.90% | 77,364 |
| Apr 20, 2026 | 1.58 | 1.64 | 1.55 | 1.58 | 1.53 | -1.25% | 72,729 |