Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Granite Point Mortgage Trust Inc (NY: GPMT )

3.190 -0.030 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.143 8.246 8.082 8.082 308,833 -0.03(-0.38%)
Jul 28, 2022 8.075 8.181 8.021 8.113 357,598 +0.08(+0.95%)
Jul 27, 2022 7.762 8.056 7.747 8.037 422,855 +0.32(+4.15%)
Jul 26, 2022 7.557 7.743 7.557 7.717 248,810 +0.12(+1.60%)
Jul 25, 2022 7.564 7.640 7.526 7.595 279,879 +0.03(+0.40%)
Jul 22, 2022 7.564 7.610 7.465 7.564 242,762 +0.05(+0.71%)
Jul 21, 2022 7.435 7.534 7.313 7.511 276,787 -0.01(-0.10%)
Jul 20, 2022 7.526 7.579 7.442 7.519 684,507 -0.05(-0.70%)
Jul 19, 2022 7.412 7.606 7.412 7.572 323,741 +0.27(+3.76%)
Jul 18, 2022 7.290 7.352 7.168 7.298 221,641 +0.04(+0.52%)
Jul 15, 2022 7.267 7.301 7.046 7.260 256,341 +0.15(+2.14%)
Jul 14, 2022 7.237 7.237 7.023 7.107 253,966 -0.18(-2.41%)
Jul 13, 2022 7.168 7.328 7.130 7.282 326,933 +0.06(+0.84%)
Jul 12, 2022 7.229 7.351 7.206 7.221 383,953 -0.03(-0.42%)
Jul 11, 2022 7.336 7.374 7.210 7.252 305,151 -0.06(-0.83%)
Jul 08, 2022 7.298 7.366 7.206 7.313 308,728 +0.02(+0.31%)
Jul 07, 2022 7.336 7.461 7.282 7.290 321,869 +0.02(+0.21%)
Jul 06, 2022 7.450 7.480 7.214 7.275 363,671 -0.15(-2.05%)
Jul 05, 2022 7.313 7.435 7.199 7.427 577,632 -0.03(-0.41%)
Jul 01, 2022 7.252 7.496 7.237 7.458 334,110 +0.17(+2.30%)
Jun 30, 2022 7.176 7.366 7.122 7.290 474,158 -0.02(-0.31%)
Jun 29, 2022 7.476 7.476 7.242 7.313 445,895 -0.16(-2.09%)
Jun 28, 2022 7.513 7.632 7.413 7.469 388,025 +0.01(+0.20%)
Jun 27, 2022 7.543 7.617 7.417 7.454 373,721 -0.05(-0.69%)
Jun 24, 2022 7.350 7.528 7.350 7.506 982,053 +0.20(+2.74%)
Jun 23, 2022 7.320 7.402 7.291 7.305 562,379 -0.02(-0.30%)
Jun 22, 2022 7.164 7.372 7.164 7.328 908,321 +0.08(+1.13%)
Jun 21, 2022 7.150 7.369 7.112 7.246 897,014 +0.24(+3.39%)
Jun 17, 2022 6.600 7.105 6.593 7.008 2,681,280 +0.42(+6.31%)
Jun 16, 2022 6.882 6.882 6.541 6.593 1,170,433 -0.42(-5.93%)
Jun 15, 2022 6.986 7.131 6.864 7.008 811,567 +0.09(+1.29%)
Jun 14, 2022 7.216 7.216 6.867 6.919 751,216 -0.27(-3.82%)
Jun 13, 2022 7.788 7.795 7.164 7.194 874,171 -0.74(-9.27%)
Jun 10, 2022 7.966 8.070 7.860 7.929 428,272 -0.14(-1.75%)
Jun 09, 2022 8.100 8.267 8.063 8.070 810,630 -0.05(-0.64%)
Jun 08, 2022 8.196 8.256 8.063 8.122 428,183 -0.13(-1.53%)
Jun 07, 2022 8.107 8.278 8.085 8.248 671,604 +0.10(+1.28%)
Jun 06, 2022 8.211 8.271 8.137 8.144 405,302 -0.01(-0.09%)
Jun 03, 2022 8.167 8.219 8.122 8.152 386,991 -0.06(-0.72%)
Jun 02, 2022 8.174 8.233 8.130 8.211 375,771 +0.01(+0.09%)
Jun 01, 2022 8.189 8.248 8.014 8.204 603,148 +0.04(+0.45%)
May 31, 2022 8.085 8.174 7.988 8.167 923,157 +0.07(+0.92%)
May 27, 2022 8.018 8.156 8.003 8.092 284,537 +0.11(+1.40%)
May 26, 2022 7.840 8.055 7.840 7.981 425,015 +0.16(+2.09%)
May 25, 2022 7.706 7.892 7.684 7.818 401,264 +0.09(+1.15%)
May 24, 2022 7.573 7.731 7.498 7.729 474,454 +0.13(+1.76%)
May 23, 2022 7.395 7.640 7.343 7.595 503,027 +0.26(+3.54%)
May 20, 2022 7.328 7.369 7.239 7.335 578,080 +0.02(+0.30%)
May 19, 2022 7.350 7.469 7.313 7.313 620,195 -0.10(-1.30%)
May 18, 2022 7.513 7.558 7.350 7.409 544,242 -0.10(-1.29%)
May 17, 2022 7.461 7.558 7.447 7.506 445,307 +0.11(+1.51%)
May 16, 2022 7.417 7.484 7.372 7.395 340,795 -0.07(-0.99%)
May 13, 2022 7.402 7.543 7.350 7.469 354,656 +0.11(+1.51%)
May 12, 2022 7.387 7.387 7.194 7.357 493,356 -0.04(-0.50%)
May 11, 2022 7.380 7.543 7.276 7.395 522,026 +0.04(+0.61%)
May 10, 2022 7.357 7.476 7.227 7.350 458,360 +0.08(+1.12%)
May 09, 2022 7.528 7.528 7.242 7.268 555,857 -0.28(-3.74%)
May 06, 2022 7.647 7.699 7.472 7.550 488,226 -0.08(-1.07%)
May 05, 2022 7.714 7.781 7.554 7.632 428,652 -0.12(-1.53%)
May 04, 2022 7.654 7.766 7.550 7.751 537,471 +0.15(+1.95%)
May 03, 2022 7.209 7.654 7.209 7.602 915,039 +0.39(+5.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.