GPMT - Granite Point Mortgage Trust Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202018.2218.2417.5517.6717.67511,800
Feb 24, 202018.4118.4118.2018.2318.23232,900
Feb 21, 202018.6818.6818.4518.5618.56370,300
Feb 20, 202018.5518.7018.5118.6818.68253,800
Feb 19, 202018.4418.5518.3918.5318.53178,000
Feb 18, 202018.2718.4418.2718.4218.42232,500
Feb 14, 202018.3018.3618.2818.3018.30270,300
Feb 13, 202018.2518.3518.2218.3018.30231,000
Feb 12, 202018.2618.3518.2618.2618.26249,000
Feb 11, 202018.3018.3518.2118.2418.24255,800
Feb 10, 202018.3718.4218.2418.2718.27433,400
Feb 07, 202018.4818.5018.3618.3818.38185,700
Feb 06, 202018.5918.6418.5018.5118.51318,100
Feb 05, 202018.5118.6118.4418.5218.52229,200
Feb 04, 202018.5018.5318.3318.4818.48364,800
Feb 03, 202018.3218.4818.2718.3818.38421,800
Jan 31, 202018.4818.5018.2518.2918.29543,900
Jan 30, 202018.4218.5618.3818.5018.50306,400
Jan 29, 202018.4818.5518.3318.4718.47483,900
Jan 28, 202018.3518.5618.3318.4618.46359,700
Jan 27, 202018.3918.4518.2518.3718.37297,300
Jan 24, 202018.4218.5418.3718.4418.44273,600
Jan 23, 202018.4818.5218.4318.4518.45489,600
Jan 22, 202018.6118.6218.4818.5118.51330,300
Jan 21, 202018.4618.6318.4518.5718.57524,700
Jan 17, 202018.5318.5618.3918.4618.46337,800
Jan 16, 202018.4618.5918.4418.4818.48356,500
Jan 15, 202018.4918.5318.3618.4118.41251,500
Jan 14, 202018.4518.4818.3118.4818.48421,800
Jan 13, 202018.3218.4618.2518.4618.46217,900
Jan 10, 202018.1618.3318.1018.3318.33279,300
Jan 09, 202018.2218.2918.1418.1518.15307,200
Jan 08, 202018.1418.2218.1318.1718.17479,300
Jan 07, 202018.2618.2618.1318.1718.17213,200
Jan 06, 202018.1618.2918.0818.2318.23225,200
Jan 03, 202018.0518.2118.0518.1618.16328,300
Jan 02, 202017.9418.1717.7818.1618.16576,000
Dec 31, 201918.3918.5118.3618.3818.38263,500
Dec 30, 201918.5318.5518.3518.4018.40237,100
Dec 30, 20190.42 Dividend
Dec 27, 201918.7518.9718.7418.8818.46290,600
Dec 26, 201918.7218.8218.6918.7518.33168,900
Dec 24, 201918.6118.7018.5818.6818.26123,700
Dec 23, 201918.7918.7918.5618.6018.19223,700
Dec 20, 201918.5518.7518.5518.7318.311,482,100
Dec 19, 201918.4818.5418.4518.5218.11393,400
Dec 18, 201918.4518.4818.3518.4418.03398,200
Dec 17, 201918.3418.4318.3218.4118.00297,500
Dec 16, 201918.4418.5118.2718.3017.89525,400
Dec 13, 201918.3218.4318.1918.4218.01246,100
Dec 12, 201918.3018.4118.2718.3217.91279,600
Dec 11, 201918.3618.3818.2218.2817.87240,000
Dec 10, 201918.4418.4618.2818.3717.96298,900
Dec 09, 201918.3418.5018.3018.4418.03296,300
Dec 06, 201918.3618.3818.2918.3517.94262,200
Dec 05, 201918.2718.2918.1418.2617.85296,500
Dec 04, 201918.1718.2818.1718.2517.84257,000
Dec 03, 201918.1018.1818.0518.1517.75177,800
Dec 02, 201918.2318.2618.1318.1517.75285,000
Nov 29, 201918.2018.2118.1118.1717.77124,600
Nov 27, 201918.0618.1718.0518.1617.76181,100
Nov 26, 201918.1318.1817.9318.0117.61545,500
Nov 25, 201918.0718.1518.0418.1117.71236,000
Nov 22, 201918.0018.0617.9218.0117.61290,500
Nov 21, 201918.0518.1618.0218.0417.64222,000
Nov 20, 201918.0418.1618.0018.0617.66322,600
Nov 19, 201918.1318.2018.0618.0717.67267,200
Nov 18, 201918.0418.1418.0318.0617.66278,500
Nov 15, 201918.1018.1418.0418.1017.70437,800
Nov 14, 201918.0518.1918.0518.0917.69294,800
Nov 13, 201918.1718.1818.0318.0817.68312,700
Nov 12, 201918.1218.2318.0718.1817.78297,200
Nov 11, 201918.0718.2718.0718.1717.77202,800
Nov 08, 201918.0518.2918.0518.1217.72275,100
Nov 07, 201918.2218.3918.0418.1617.76571,700
Nov 06, 201918.4718.5518.2118.3017.89582,400
Nov 05, 201918.6318.7318.5418.6018.19215,600
Nov 04, 201918.6818.6918.5218.6218.21269,900
Nov 01, 201918.6318.7418.5918.6218.21279,300
Oct 31, 201918.6618.7018.5018.6018.19361,100
Oct 30, 201918.7118.7318.6018.6918.27165,400
Oct 29, 201918.6018.7918.5618.7018.28314,700
Oct 28, 201918.5218.6618.5218.6118.20180,700
Oct 25, 201918.5118.5718.4518.4918.08178,100
Oct 24, 201918.5718.6218.4518.4618.05195,300
Oct 23, 201918.5918.6318.5218.6118.20175,500
Oct 22, 201918.5218.6118.4518.5518.14149,000
Oct 21, 201918.5118.6118.4818.5218.11165,000
Oct 18, 201918.3118.5018.2918.4818.07295,900
Oct 17, 201918.3218.3618.2818.3517.94227,500
Oct 16, 201918.3518.4118.2518.2617.85281,000
Oct 15, 201918.1918.3918.1718.3617.95207,800
Oct 14, 201918.2118.2218.1218.1917.79138,700
Oct 11, 201918.2218.3418.2218.2417.83233,400
Oct 10, 201918.1218.2318.1118.1317.73167,600
Oct 09, 201918.2118.2418.0618.0817.68261,800
Oct 08, 201918.2218.2518.1318.1917.79318,400
Oct 07, 201918.2418.3318.2018.2417.83354,100
Oct 04, 201918.1618.2718.1618.2417.83158,000
Oct 03, 201918.2118.3118.0618.2017.80238,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...