Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Granite Point Mortgage Trust Inc. (GPMT-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
18.70+0.01 (+0.05%)
At close: 03:50PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202318.6318.9418.6318.7018.7018,620
Feb 02, 202318.7518.7518.5018.6918.6927,264
Feb 01, 202318.4118.6418.4118.6018.608,505
Jan 31, 202318.7418.7418.1618.2918.2932,319
Jan 30, 202318.6518.6818.4418.6118.615,939
Jan 27, 202318.5718.7018.5718.6718.674,099
Jan 26, 202318.6818.6818.5018.5618.5610,132
Jan 25, 202318.5518.6518.5518.6018.606,634
Jan 24, 202319.0119.0218.5518.7018.7058,278
Jan 23, 202318.7018.7018.4018.6018.6014,417
Jan 20, 202318.6918.7218.3918.4618.4619,934
Jan 19, 202318.7518.7518.5018.5018.504,673
Jan 18, 202318.5318.8018.5318.7318.736,153
Jan 17, 202318.2818.4518.2818.4118.416,380
Jan 13, 202318.2918.3418.2418.3018.305,321
Jan 12, 202318.3518.3518.1618.2518.2510,957
Jan 11, 202318.1518.3618.1518.3218.327,015
Jan 10, 202318.0218.1318.0018.1318.132,263
Jan 09, 202318.0118.1718.0118.0618.069,961
Jan 06, 202317.3817.9817.3817.9317.938,852
Jan 05, 202317.6917.8517.6917.7717.774,974
Jan 04, 202317.7517.8617.7517.8617.861,246
Jan 03, 202317.5017.6717.5017.6317.635,387
Dec 30, 202217.3717.8017.1517.1517.1516,458
Dec 29, 202217.3317.3317.1617.2017.2018,576
Dec 29, 20220.4375 Dividend
Dec 28, 202217.9618.0017.6517.6617.2219,870
Dec 27, 202217.9917.9917.6817.8017.368,840
Dec 23, 202217.9318.1417.8018.0817.6311,101
Dec 22, 202217.9918.0817.7517.8817.4410,408
Dec 21, 202218.1018.2517.7617.9917.5419,606
Dec 20, 202217.9218.1417.7817.8517.4112,664
Dec 19, 202217.8317.9017.8017.8017.3619,863
Dec 16, 202217.8618.1617.8217.8217.3817,691
Dec 15, 202218.0118.7217.8517.9017.4641,194
Dec 14, 202218.2618.7118.0218.1017.6531,250
Dec 13, 202218.5218.7218.2618.2817.8328,247
Dec 12, 202218.4018.5518.2018.2017.7511,141
Dec 09, 202218.4118.5018.3518.4317.9714,100
Dec 08, 202218.4518.5018.3318.3417.8927,275
Dec 07, 202218.3118.7518.3118.5018.0410,232
Dec 06, 202218.5818.5818.3218.4217.976,201
Dec 05, 202218.6518.8818.4918.5318.073,345
Dec 02, 202218.8518.9818.5518.6418.1830,338
Dec 01, 202218.6218.7118.6218.7118.251,654
Nov 30, 202218.3018.9218.2618.8518.3860,894
Nov 29, 202218.4618.4618.2018.2217.776,265
Nov 28, 202218.7718.7718.2818.4017.945,297
Nov 25, 202218.8418.9918.7618.7618.301,351
Nov 23, 202218.8018.8018.7018.7318.2626,500
Nov 22, 202218.5118.7518.3418.3417.893,296
Nov 21, 202218.3518.9318.2618.8018.3310,568
Nov 18, 202218.2518.2918.1618.2517.8018,277
Nov 17, 202218.3218.4918.1518.2417.7917,690
Nov 16, 202218.7318.7518.2518.3717.9117,834
Nov 15, 202219.1519.1518.6318.7018.2432,777
Nov 14, 202219.4519.4518.7418.9218.4514,823
Nov 11, 202219.3819.3919.2519.2518.786,333
Nov 10, 202219.0419.3419.0419.2718.7922,202
Nov 09, 202219.0919.2118.9518.9818.5111,685
Nov 08, 202219.0319.3218.9219.1218.648,069
Nov 07, 202219.1019.1018.8619.0618.595,568
Nov 04, 202218.8419.3018.8419.0618.596,748
Nov 03, 202219.3019.3019.0019.0018.531,238
Nov 02, 202219.5019.5019.0119.3018.829,008
Nov 01, 202219.8019.8019.5019.5019.028,394
Oct 31, 202219.7520.2119.7519.8719.3822,120
Oct 28, 202219.4819.6719.4619.6719.183,307
Oct 27, 202219.5019.5019.4919.4919.012,323
Oct 26, 202219.7619.8619.2019.2818.804,528
Oct 25, 202219.0719.4819.0719.0718.601,283
Oct 24, 202219.2519.6118.7818.7818.314,749
Oct 21, 202219.4519.7519.1819.2618.789,499
Oct 20, 202219.9519.9519.5019.5019.021,202
Oct 19, 202219.8420.0019.6320.0019.501,515
Oct 18, 202219.8919.8919.8419.8419.351,038
Oct 17, 202219.6319.8919.5019.8919.402,908
Oct 14, 202219.5119.8519.4919.7019.213,789
Oct 13, 202219.0619.7418.9319.4819.002,784
Oct 12, 202219.8519.8519.2719.2718.791,015
Oct 11, 202219.2219.8019.2119.3618.8814,083
Oct 10, 202219.0220.0019.0219.4518.978,513
Oct 07, 202219.9420.0819.9119.9519.452,772
Oct 06, 202220.0020.3420.0020.3419.842,488
Oct 05, 202220.5020.7420.0720.3519.851,257
Oct 04, 202220.7020.8720.6220.8420.322,083
Oct 03, 202220.2920.7020.0020.2219.7212,741
Sep 30, 202220.3020.3419.9520.2619.7611,487
Sep 30, 20220.4375 Dividend
Sep 29, 202220.2720.4019.8820.3819.4515,687
Sep 28, 202220.0020.9620.0020.5419.6010,997
Sep 27, 202220.0020.2319.7520.1019.1821,793
Sep 26, 202220.2320.2619.7520.0019.096,591
Sep 23, 202220.9220.9220.3720.4819.545,611
Sep 22, 202221.3821.4020.9720.9920.034,869
Sep 21, 202221.6721.8921.3521.5020.5216,911
Sep 20, 202221.6021.6021.6021.6020.622,180
Sep 19, 202221.6321.8021.6321.8020.805,348
Sep 16, 202221.5521.7521.5521.7520.761,750
Sep 15, 202221.6521.8121.6121.7520.763,377
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement