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
18.71-0.14 (-0.74%)
At close: 02:43PM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202218.6218.8018.7118.7118.711,654
Nov 30, 2022------
Nov 29, 202218.4618.4618.2018.2218.226,265
Nov 28, 202218.7718.7718.2818.4018.405,297
Nov 25, 202218.8418.9918.7618.7618.761,351
Nov 23, 202218.8018.8018.7018.7318.7326,500
Nov 22, 202218.5118.7518.3418.3418.343,296
Nov 21, 202218.3518.9318.2618.8018.8010,568
Nov 18, 202218.2518.2918.1618.2518.2518,277
Nov 17, 202218.3218.4918.1518.2418.2417,690
Nov 16, 202218.7318.7518.2518.3718.3717,834
Nov 15, 202219.1519.1518.6318.7018.7032,777
Nov 14, 202219.4519.4518.7418.9218.9214,823
Nov 11, 202219.3819.3919.2519.2519.256,333
Nov 10, 202219.0419.3419.0419.2719.2722,202
Nov 09, 202219.0919.2118.9518.9818.9811,685
Nov 08, 202219.0319.3218.9219.1219.128,069
Nov 07, 202219.1019.1018.8619.0619.065,568
Nov 04, 202218.8419.3018.8419.0619.066,748
Nov 03, 202219.3019.3019.0019.0019.001,238
Nov 02, 202219.5019.5019.0119.3019.309,008
Nov 01, 202219.8019.8019.5019.5019.508,394
Oct 31, 202219.7520.2119.7519.8719.8722,120
Oct 28, 202219.4819.6719.4619.6719.673,307
Oct 27, 202219.5019.5019.4919.4919.492,323
Oct 26, 202219.7619.8619.2019.2819.284,528
Oct 25, 202219.0719.4819.0719.0719.071,283
Oct 24, 202219.2519.6118.7818.7818.784,749
Oct 21, 202219.4519.7519.1819.2619.269,499
Oct 20, 202219.9519.9519.5019.5019.501,202
Oct 19, 202219.8420.0019.6320.0020.001,515
Oct 18, 202219.8919.8919.8419.8419.841,038
Oct 17, 202219.6319.8919.5019.8919.892,908
Oct 14, 202219.5119.8519.4919.7019.703,789
Oct 13, 202219.0619.7418.9319.4819.482,784
Oct 12, 202219.8519.8519.2719.2719.271,015
Oct 11, 202219.2219.8019.2119.3619.3614,083
Oct 10, 202219.0220.0019.0219.4519.458,513
Oct 07, 202219.9420.0819.9119.9519.952,772
Oct 06, 202220.0020.3420.0020.3420.342,488
Oct 05, 202220.5020.7420.0720.3520.351,257
Oct 04, 202220.7020.8720.6220.8420.842,083
Oct 03, 202220.2920.7020.0020.2220.2212,741
Sep 30, 202220.3020.3419.9520.2620.2611,487
Sep 30, 20220.4375 Dividend
Sep 29, 202220.2720.4019.8820.3819.9415,687
Sep 28, 202220.0020.9620.0020.5420.1010,997
Sep 27, 202220.0020.2319.7520.1019.6721,793
Sep 26, 202220.2320.2619.7520.0019.576,591
Sep 23, 202220.9220.9220.3720.4820.045,611
Sep 22, 202221.3821.4020.9720.9920.544,869
Sep 21, 202221.6721.8921.3521.5021.0416,911
Sep 20, 202221.6021.6021.6021.6021.142,180
Sep 19, 202221.6321.8021.6321.8021.335,348
Sep 16, 202221.5521.7521.5521.7521.281,750
Sep 15, 202221.6521.8121.6121.7521.283,377
Sep 14, 202221.6122.3021.6121.7721.302,502
Sep 13, 202221.7521.7521.6421.6421.18893
Sep 12, 202221.9422.1521.6222.0021.5315,081
Sep 09, 202221.9022.3021.9022.2621.7913,104
Sep 08, 202221.5721.7521.5721.6821.21917
Sep 07, 202221.5021.8421.4021.6321.178,377
Sep 06, 202221.5521.7421.4021.5621.106,038
Sep 02, 202221.8521.8521.7521.7621.292,790
Sep 01, 202221.5421.5821.3721.5821.125,358
Aug 31, 202221.9821.9821.7421.7421.275,479
Aug 30, 202221.8521.9721.7521.9721.502,762
Aug 29, 202221.7821.7921.7521.7521.282,743
Aug 26, 202222.2022.2022.2022.2021.72-
Aug 25, 202221.8922.2021.7522.2021.724,343
Aug 24, 202221.7022.1921.6021.8921.427,801
Aug 23, 202221.6521.7021.6021.7021.232,058
Aug 22, 202221.7521.7521.5621.6921.222,249
Aug 19, 202221.9921.9921.8021.9921.521,387
Aug 18, 202222.0022.4222.0022.0021.536,227
Aug 17, 202221.9022.1921.8022.0021.533,850
Aug 16, 202222.3522.3521.9922.1021.632,702
Aug 15, 202222.3322.3622.1022.1021.634,467
Aug 12, 202222.1522.3022.1522.3021.823,849
Aug 11, 202222.5422.5422.1522.1721.69511
Aug 10, 202222.0022.2122.0022.2121.733,522
Aug 09, 202222.5122.5722.1922.1921.711,656
Aug 08, 202222.0722.5522.0722.5522.07781
Aug 05, 202222.4422.4421.6021.9621.492,417
Aug 04, 202222.1122.4522.0222.4521.974,821
Aug 03, 202222.1022.1021.9821.9921.523,197
Aug 02, 202222.5022.5021.8722.1021.6314,333
Aug 01, 202221.4421.7821.3521.6021.144,151
Jul 29, 202220.4221.8220.4221.5321.0716,776
Jul 28, 202220.8920.8920.0520.6720.2315,716
Jul 27, 202220.3820.8620.2320.7320.2812,049
Jul 26, 202220.4020.4020.1120.1119.682,545
Jul 25, 202220.2920.3920.2920.3919.95853
Jul 22, 202220.0120.9220.0120.2819.8415,740
Jul 21, 202220.5020.5020.2320.2319.80778
Jul 20, 202220.3720.6020.2620.3019.864,473
Jul 19, 202221.0021.0021.0021.0020.55175
Jul 18, 202219.9020.9019.9020.8720.424,884
Jul 15, 202219.6520.3119.6519.9819.554,863
Jul 14, 202219.8519.8519.6519.6519.233,351
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement