Skip to main content

Granite Point Mortgage Trust Inc (NY: GPMT )

3.300 +0.060 (+1.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 3.260 3.335 3.233 3.300 333,834 +0.06(+1.85%)
Dec 05, 2024 3.270 3.320 3.225 3.240 207,705 -0.04(-1.22%)
Dec 04, 2024 3.350 3.370 3.270 3.280 199,249 -0.07(-2.09%)
Dec 03, 2024 3.470 3.490 3.325 3.350 406,057 -0.12(-3.46%)
Dec 02, 2024 3.550 3.580 3.470 3.470 997,317 -0.08(-2.25%)
Nov 29, 2024 3.610 3.650 3.550 3.550 196,033 -0.03(-0.84%)
Nov 27, 2024 3.510 3.660 3.510 3.580 367,285 +0.11(+3.17%)
Nov 26, 2024 3.510 3.520 3.450 3.470 345,948 -0.05(-1.42%)
Nov 25, 2024 3.540 3.590 3.510 3.520 458,223 +0.00(+0.00%)
Nov 22, 2024 3.530 3.590 3.510 3.520 504,593 +0.00(+0.00%)
Nov 21, 2024 3.480 3.570 3.480 3.520 331,243 +0.05(+1.44%)
Nov 20, 2024 3.460 3.535 3.425 3.470 477,015 -0.01(-0.29%)
Nov 19, 2024 3.320 3.490 3.320 3.480 488,725 +0.16(+4.82%)
Nov 18, 2024 3.280 3.355 3.260 3.320 347,475 +0.06(+1.84%)
Nov 15, 2024 3.380 3.415 3.220 3.260 471,325 -0.09(-2.69%)
Nov 14, 2024 3.370 3.425 3.350 3.350 453,985 -0.01(-0.30%)
Nov 13, 2024 3.300 3.445 3.250 3.360 563,480 +0.09(+2.75%)
Nov 12, 2024 3.360 3.430 3.270 3.270 860,540 -0.12(-3.54%)
Nov 11, 2024 3.160 3.400 3.126 3.390 663,576 +0.24(+7.62%)
Nov 08, 2024 3.090 3.160 3.085 3.150 419,020 +0.07(+2.27%)
Nov 07, 2024 3.100 3.135 2.870 3.080 847,949 +0.04(+1.32%)
Nov 06, 2024 3.090 3.170 2.920 3.040 654,929 +0.03(+1.00%)
Nov 05, 2024 3.000 3.025 2.965 3.010 255,117 +0.00(+0.00%)
Nov 04, 2024 2.950 3.045 2.920 3.010 336,365 +0.06(+2.03%)
Nov 01, 2024 3.000 3.020 2.950 2.950 317,037 -0.03(-1.01%)
Oct 31, 2024 2.980 3.015 2.940 2.980 313,804 -0.01(-0.33%)
Oct 30, 2024 2.940 3.040 2.936 2.990 291,988 +0.04(+1.36%)
Oct 29, 2024 3.000 3.000 2.921 2.950 359,984 -0.08(-2.64%)
Oct 28, 2024 3.010 3.105 2.995 3.030 291,132 +0.04(+1.34%)
Oct 25, 2024 3.130 3.130 2.980 2.990 189,741 -0.11(-3.55%)
Oct 24, 2024 3.000 3.115 3.000 3.100 298,159 +0.09(+2.99%)
Oct 23, 2024 2.920 3.020 2.910 3.010 259,589 +0.07(+2.38%)
Oct 22, 2024 3.010 3.028 2.920 2.940 273,066 -0.08(-2.65%)
Oct 21, 2024 3.170 3.180 3.010 3.020 346,380 -0.14(-4.43%)
Oct 18, 2024 3.130 3.170 3.110 3.160 245,348 +0.04(+1.28%)
Oct 17, 2024 3.140 3.140 3.070 3.120 175,973 -0.01(-0.32%)
Oct 16, 2024 3.080 3.130 3.045 3.130 344,152 +0.10(+3.30%)
Oct 15, 2024 3.030 3.120 3.000 3.030 332,834 +0.03(+1.00%)
Oct 14, 2024 2.900 3.020 2.879 3.000 379,605 +0.11(+3.81%)
Oct 11, 2024 2.820 2.915 2.820 2.890 335,546 +0.06(+2.12%)
Oct 10, 2024 2.860 2.890 2.810 2.830 283,600 -0.06(-2.08%)
Oct 09, 2024 2.890 2.905 2.840 2.890 245,626 +0.01(+0.35%)
Oct 08, 2024 2.910 2.930 2.855 2.880 278,712 -0.04(-1.37%)
Oct 07, 2024 3.030 3.030 2.860 2.920 414,739 -0.10(-3.31%)
Oct 04, 2024 3.020 3.070 2.980 3.020 240,737 +0.03(+1.00%)
Oct 03, 2024 2.960 3.010 2.905 2.990 346,350 +0.00(+0.00%)
Oct 02, 2024 2.940 3.000 2.940 2.990 244,843 +0.01(+0.34%)
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.