Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Granite Point Mortgage Trust Inc. (GPMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.11+0.27 (+2.74%)
At close: 04:00PM EDT
10.11 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20229.9010.149.9010.1110.11729,100
Jun 23, 20229.869.979.829.849.84417,500
Jun 22, 20229.659.939.659.879.87674,400
Jun 21, 20229.639.939.589.769.76666,000
Jun 17, 20228.899.578.889.449.441,990,400
Jun 16, 20229.279.278.818.888.88869,000
Jun 15, 20229.419.609.249.449.44602,500
Jun 14, 20229.729.729.259.329.32557,700
Jun 13, 202210.4910.509.659.699.69649,000
Jun 10, 202210.7310.8710.5910.6810.68318,000
Jun 09, 202210.9111.1410.8610.8710.87601,700
Jun 08, 202211.0411.1210.8610.9410.94317,900
Jun 07, 202210.9211.1510.8911.1111.11498,600
Jun 06, 202211.0611.1410.9610.9710.97300,900
Jun 03, 202211.0011.0710.9410.9810.98287,300
Jun 02, 202211.0111.0910.9511.0611.06279,000
Jun 01, 202211.0311.1110.8011.0511.05447,800
May 31, 202210.8911.0110.7611.0011.00685,400
May 27, 202210.8010.9810.7810.9010.90211,200
May 26, 202210.5610.8510.5610.7510.75315,500
May 25, 202210.3810.6310.3510.5310.53297,900
May 24, 202210.2010.4110.1010.4110.41352,200
May 23, 20229.9610.299.8910.2310.23373,500
May 20, 20229.879.939.759.889.88429,200
May 19, 20229.9010.069.859.859.85460,400
May 18, 202210.1210.189.909.989.98404,100
May 17, 202210.0510.1810.0310.1110.11330,500
May 16, 20229.9910.089.939.969.96253,000
May 13, 20229.9710.169.9010.0610.06263,100
May 12, 20229.959.959.699.919.91366,300
May 11, 20229.9410.169.809.969.96387,600
May 10, 20229.9110.079.739.909.90340,300
May 09, 202210.1410.149.769.799.79412,700
May 06, 202210.3010.3710.0610.1710.17362,500
May 05, 202210.3910.4810.1810.2810.28318,200
May 04, 202210.3110.4610.1710.4410.44399,000
May 03, 20229.7110.319.7110.2410.24680,000
May 02, 20229.769.839.529.719.71497,800
Apr 29, 20229.929.989.669.739.73388,400
Apr 28, 20229.779.919.659.909.90288,600
Apr 27, 20229.829.899.669.689.68411,300
Apr 26, 20229.9810.089.849.849.84434,900
Apr 25, 202210.0610.099.8510.0910.09491,500
Apr 22, 202210.1310.179.9510.0210.02470,400
Apr 21, 202210.5310.5410.2010.2310.23172,100
Apr 20, 202210.1710.5110.1410.4110.41299,900
Apr 19, 202210.2710.439.9510.0410.04548,900
Apr 18, 202210.4810.4810.2510.3010.30218,200
Apr 14, 202210.4610.5810.3310.4410.44272,800
Apr 13, 202210.4710.6010.4310.4510.45290,700
Apr 12, 202210.3810.5110.3410.3810.38246,100
Apr 11, 202210.3410.5410.3210.3410.34236,300
Apr 08, 202210.3710.4510.2310.3410.34211,700
Apr 07, 202210.6010.6410.1710.3110.31528,100
Apr 06, 202210.7610.8610.5510.5910.59423,300
Apr 05, 202211.0611.1410.7610.8110.81360,900
Apr 04, 202211.1511.1610.8511.0911.09214,100
Apr 01, 202211.1211.2011.0811.1511.15237,300
Mar 31, 202211.0711.1811.0211.1211.12366,200
Mar 30, 202211.4411.4911.2711.2911.29301,900
Mar 29, 202211.3511.5711.3411.4311.43388,600
Mar 28, 202211.2911.3411.1611.1811.18251,800
Mar 25, 202211.1911.3011.1611.2911.29182,600
Mar 24, 202210.9611.1710.8711.1611.16218,300
Mar 23, 202211.2311.2310.9611.0011.00211,600
Mar 22, 202211.2211.4011.1911.2311.23262,000
Mar 21, 202211.0811.2011.0311.1611.16636,600
Mar 18, 202211.0211.1410.9111.0611.06553,800
Mar 17, 202210.9211.0710.9211.0111.01129,700
Mar 16, 202210.9011.0510.8411.0011.00221,600
Mar 15, 202210.8610.9210.6810.8110.81243,800
Mar 14, 202211.0411.1310.7410.8010.80230,200
Mar 11, 202210.8611.0310.7711.0011.00185,200
Mar 10, 202210.7410.8510.6810.8510.85190,500
Mar 09, 202210.9211.0610.8410.9210.92203,600
Mar 08, 202210.6810.9310.6810.7710.77257,900
Mar 07, 202211.1311.1310.6710.6810.68507,800
Mar 04, 202211.0211.1310.9011.1211.12261,900
Mar 03, 202211.0711.1510.9511.1311.13212,900
Mar 02, 202210.8411.0910.8411.0611.06238,200
Mar 01, 202211.1611.1810.7310.8910.89488,400
Feb 28, 202211.0011.2710.8611.2211.22455,000
Feb 25, 202210.9011.2010.7911.0811.08460,400
Feb 24, 202211.0111.4210.8111.3611.36414,100
Feb 23, 202211.4311.4311.1111.2211.22428,800
Feb 22, 202211.5111.5111.2011.3211.32542,900
Feb 18, 202211.4911.7011.4811.5811.581,214,000
Feb 17, 202211.7811.8011.4711.5411.54291,000
Feb 16, 202211.6711.8511.5911.8411.84238,500
Feb 15, 202211.4811.6811.4511.6711.67289,400
Feb 14, 202211.3211.4111.2111.3111.31480,400
Feb 11, 202211.4411.5711.2311.3411.34371,300
Feb 10, 202211.5111.7611.3111.4011.40325,200
Feb 09, 202211.6311.7811.5511.6911.69457,800
Feb 08, 202211.5911.7711.5511.6211.62276,800
Feb 07, 202211.4911.6511.4111.5711.57390,100
Feb 04, 202211.5311.5611.2611.5011.50231,100
Feb 03, 202211.6811.7711.5211.5411.54200,700
Feb 02, 202211.8511.8811.5911.7311.73251,900
Feb 01, 202212.0912.0911.8711.8811.88290,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement