Granite Point Mortgage Trust Inc. Common Stock (GPMT)

2.8500
-0.1500 (-5.00%)
NYSE · Last Trade: Nov 10th, 4:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/09/20263.303.322.943.0078,5743.00
11/06/20263.753.753.303.3466,0253.34
11/05/20264.214.373.513.7367,6563.73
11/04/20264.444.674.444.6119,0074.61
11/03/20264.394.534.394.4428,0634.44
11/02/20264.274.524.274.4011,9524.40
10/30/20264.354.584.184.2765,9514.27
10/29/20264.454.674.354.4026,7094.40
10/28/20264.914.954.434.4944,4194.49
10/27/20264.815.004.764.9336,0704.93
10/26/20264.885.064.814.9014,7884.90
10/23/20264.814.854.764.8313,2744.83
10/22/20264.734.984.524.8237,6554.82
10/21/20264.724.774.474.7365,8264.73
10/20/20264.864.994.714.7241,7184.72
10/19/20265.065.074.754.84119,6794.84
10/16/20265.345.385.055.0830,7975.08
10/15/20265.375.445.285.31100,9795.31
10/14/20265.705.745.305.4066,7015.40
10/13/20266.016.015.715.7653,9655.76
10/12/20266.466.465.895.9768,4965.97
10/09/20267.207.296.426.5361,2206.53
10/08/20267.347.477.157.1829,8387.18
10/07/20267.257.487.127.3744,7387.37
10/06/20267.437.617.117.6032,1727.60
10/05/20260.790.800.740.74334,8447.43
10/02/20260.780.810.760.76342,0257.61
10/01/20260.830.850.800.80244,7238.00
9/30/20260.890.890.850.8682,5248.50
9/29/20260.860.900.860.89128,9778.77
9/28/20260.900.940.850.90124,2528.89
9/25/20260.930.940.900.92123,1549.04
9/24/20260.810.940.810.94349,0789.32
9/23/20260.850.880.830.84505,9478.27
9/22/20260.830.850.810.85167,6068.38
9/21/20260.880.890.820.83242,2188.18
9/18/20260.870.890.850.85529,0758.37
9/17/20260.860.910.860.91127,5348.99
9/16/20260.870.890.830.86524,5308.50
9/15/20260.900.920.850.90335,1988.85
9/14/20260.930.960.900.90360,0858.91
9/11/20261.001.000.940.94373,4179.30
9/10/20260.991.000.970.98238,1459.70
9/09/20261.011.020.991.00320,7719.88
9/08/20261.041.041.001.01146,6379.98
9/04/20261.101.101.041.04564,71710.28
9/03/20261.011.081.011.07237,45810.58
9/02/20261.011.030.991.03331,78610.18
9/01/20261.081.081.011.01331,2339.98
8/31/20261.091.091.051.06210,89510.48
8/28/20261.071.101.071.08245,16710.67
8/27/20261.041.091.031.08200,84310.67
8/26/20261.071.081.031.05616,30010.38
8/25/20261.081.081.051.06280,36610.48
8/24/20261.141.141.081.09231,80810.77
8/21/20261.131.141.111.13103,11811.17
8/20/20261.101.131.101.12195,61011.07
8/19/20261.131.131.101.11128,90610.97
8/18/20261.161.181.111.11219,81910.97
8/17/20261.181.201.171.17257,60311.56
8/14/20261.211.231.171.19243,70011.76
8/13/20261.251.251.211.22332,04812.06
8/12/20261.251.261.201.22564,60012.06
8/11/20261.241.271.241.25109,45512.35