Granite Point Mortgage Trust Inc. Common Stock (GPMT)

1.4200
+0.0100 (0.71%)
NYSE · Last Trade: May 6th, 1:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Granite Point Mortgage Trust Inc. Common Stock (GPMT)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/20261.421.471.391.42324,3061.42
5/04/20261.471.491.411.4144,8781.41
5/01/20261.501.551.451.45113,4271.45
4/30/20261.511.531.451.50113,6821.50
4/29/20261.501.541.501.5439,3411.54
4/28/20261.501.551.501.5134,2851.51
4/27/20261.451.521.421.5099,3121.50
4/24/20261.491.561.451.45126,1011.45
4/23/20261.531.561.451.52104,0401.52
4/22/20261.581.591.531.5459,3851.54
4/21/20261.611.611.521.5577,3641.55
4/20/20261.581.641.551.5872,7321.58
4/17/20261.601.661.561.60136,1671.60
4/16/20261.571.581.531.58118,2811.58
4/15/20261.471.581.431.57250,4971.57
4/14/20261.371.471.361.44167,3971.44
4/13/20261.331.431.321.40142,2781.40
4/10/20261.361.381.301.35217,3701.35
4/09/20261.401.411.361.37140,2401.37
4/08/20261.381.441.351.43231,4521.43
4/07/20261.391.411.341.36112,3231.36
4/06/20261.351.381.311.3791,8891.37
4/02/20261.271.331.241.32219,6561.32
4/01/20261.431.431.281.30579,1021.30
3/31/20261.401.501.401.45370,0501.40
3/30/20261.401.451.391.40151,1061.35
3/27/20261.461.471.401.40140,7321.35
3/26/20261.461.501.421.47113,5571.42
3/25/20261.471.471.411.4588,7721.40
3/24/20261.431.481.421.4495,1531.39
3/23/20261.531.531.441.47205,4531.42
3/20/20261.481.531.411.53536,1841.48
3/19/20261.551.551.461.50255,9921.45
3/18/20261.581.581.541.55131,9891.50
3/17/20261.591.591.561.56135,2261.51
3/16/20261.571.621.561.56120,8801.51
3/13/20261.631.631.561.57199,1021.52
3/12/20261.631.631.581.58164,6561.53
3/11/20261.711.711.631.64127,4681.58
3/10/20261.701.751.691.70103,1941.64
3/09/20261.731.731.661.72240,4831.66
3/06/20261.731.801.711.72132,5641.66
3/05/20261.791.821.751.7579,8241.69
3/04/20261.791.831.741.80106,9791.74
3/03/20261.761.781.731.77140,2141.71
3/02/20261.701.831.691.79138,1941.73
2/27/20261.731.791.721.74169,5661.68
2/26/20261.731.801.731.76178,8151.70
2/25/20261.731.751.711.74140,0771.68
2/24/20261.671.741.661.71192,8721.65
2/23/20261.701.711.651.66253,9001.60
2/20/20261.721.761.711.72173,2101.66
2/19/20261.701.751.641.73422,9241.67
2/18/20261.751.821.691.69326,9511.63
2/17/20261.901.901.731.73507,1221.67
2/13/20262.002.071.951.95289,7221.88
2/12/20262.052.131.942.01661,5581.94
2/11/20262.272.272.242.27173,9322.19
2/10/20262.192.322.182.29201,9842.21
2/09/20262.122.192.082.16127,1942.09
2/06/20262.082.152.052.11103,7372.04