GPMT - Granite Point Mortgage Trust Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201918.7318.8818.7318.7518.75349,600
Sep 18, 201918.7018.8118.6418.7318.73269,900
Sep 17, 201918.6518.7518.6018.7318.73208,500
Sep 16, 201918.6318.7818.6118.6918.69256,600
Sep 13, 201918.7218.7718.6418.6818.68228,400
Sep 12, 201918.6718.7218.5518.6918.69239,800
Sep 11, 201918.6018.7318.5518.6818.68261,200
Sep 10, 201918.5918.6818.4918.5718.57382,500
Sep 09, 201918.4218.6518.4118.6018.60259,000
Sep 06, 201918.4018.4618.3718.3918.39190,300
Sep 05, 201918.3718.5518.3518.3818.38283,200
Sep 04, 201918.4218.4518.3118.3118.31258,600
Sep 03, 201918.3418.4118.1818.3818.38347,500
Aug 30, 201918.5018.5418.2818.2918.29670,100
Aug 29, 201918.4218.4518.3018.4118.41449,900
Aug 28, 201918.3418.4418.2718.3518.35330,400
Aug 27, 201918.5418.5718.2918.3518.35327,500
Aug 26, 201918.3518.5118.3518.5018.50273,400
Aug 23, 201918.3018.4318.2318.2918.29481,300
Aug 22, 201918.5018.5618.3118.3218.32255,600
Aug 21, 201918.3418.4718.2918.4518.45330,100
Aug 20, 201918.3218.3718.2718.3118.31400,200
Aug 19, 201918.4118.4218.0818.3218.32779,000
Aug 16, 201918.4818.6518.3118.3318.33571,700
Aug 15, 201918.0318.2318.0018.1718.17471,500
Aug 14, 201918.0018.2017.9318.0118.01616,400
Aug 13, 201918.4418.5718.4318.4618.46218,100
Aug 12, 201918.6818.6818.4418.4418.44183,700
Aug 09, 201918.7018.7218.5618.6818.68293,800
Aug 08, 201918.7518.8118.5718.6818.68612,400
Aug 07, 201918.4918.8318.3618.7818.78453,700
Aug 06, 201918.3618.7518.2218.6118.61707,600
Aug 05, 201918.8718.8718.5818.6618.66318,600
Aug 02, 201918.9118.9418.8018.8818.88369,300
Aug 01, 201919.0819.2018.9318.9518.95405,200
Jul 31, 201919.0819.1918.9419.1019.10661,800
Jul 30, 201919.1019.2719.0419.0919.09330,200
Jul 29, 201919.1719.2519.1119.1319.13210,000
Jul 26, 201919.1319.2219.0719.1719.17410,100
Jul 25, 201919.2619.2719.0819.0819.08244,200
Jul 24, 201919.2619.2719.0419.2219.22286,800
Jul 23, 201919.2219.3119.2019.3119.31324,100
Jul 22, 201919.1719.2719.1119.2119.21231,900
Jul 19, 201919.2319.2919.1319.1419.14327,100
Jul 18, 201919.2119.2719.1419.2419.24334,100
Jul 17, 201919.2619.3119.2019.2419.24172,400
Jul 16, 201919.2319.3019.1919.2619.26217,800
Jul 15, 201919.2019.2719.1719.2219.22176,800
Jul 12, 201919.1019.2119.0819.1519.15295,300
Jul 11, 201919.0919.1219.0419.1019.10259,300
Jul 10, 201919.0719.1219.0319.0819.08233,800
Jul 09, 201918.9819.0618.9019.0519.05464,900
Jul 08, 201919.0319.0918.9718.9918.99208,500
Jul 05, 201918.9719.0618.7819.0619.06369,200
Jul 03, 201918.8319.0018.8318.9718.97232,600
Jul 03, 20190.42 Dividend
Jul 02, 201919.2919.3519.1519.2418.82408,200
Jul 01, 201919.2519.3219.1019.2918.87544,300
Jun 28, 201919.1119.2219.1019.1918.771,301,800
Jun 27, 201918.9119.1118.8919.1118.69336,600
Jun 26, 201918.9519.0118.8518.8918.48336,200
Jun 25, 201918.9819.0618.9018.9318.52360,100
Jun 24, 201918.9119.0218.8118.9318.52552,300
Jun 21, 201919.1019.1118.8418.8918.48829,600
Jun 20, 201919.1019.1619.0119.1518.73673,000
Jun 19, 201919.0019.0918.9119.0618.64405,400
Jun 18, 201918.9819.1018.8818.9718.56228,500
Jun 17, 201918.9719.0418.8718.9318.52214,800
Jun 14, 201918.9019.0318.8918.9518.54169,200
Jun 13, 201918.9819.0118.9018.9318.52150,200
Jun 12, 201918.9418.9518.8318.9318.52159,100
Jun 11, 201918.9018.9118.8118.8918.48245,800
Jun 10, 201918.9319.0118.8518.9018.49251,300
Jun 07, 201918.9718.9818.8418.8918.48287,800
Jun 06, 201918.9419.0018.7518.9318.52207,200
Jun 05, 201918.9619.0218.7418.8918.48441,800
Jun 04, 201918.9018.9918.7218.9718.56494,100
Jun 03, 201918.5918.8818.5818.8018.39351,700
May 31, 201918.6518.6518.5218.5918.18528,300
May 30, 201918.9118.9518.6918.7818.37357,400
May 29, 201919.0319.0318.7418.9018.49339,700
May 28, 201919.2319.2418.9918.9918.58302,700
May 24, 201919.0019.2319.0019.2118.79640,400
May 23, 201918.8518.9218.7918.9118.50795,400
May 22, 201918.9819.0618.8918.9118.50303,400
May 21, 201919.0819.1118.9618.9918.58433,700
May 20, 201919.0719.1819.0419.0418.62553,400
May 17, 201919.1619.2519.1119.1318.71933,700
May 16, 201919.2419.3819.1819.2618.84405,400
May 15, 201919.1619.2819.1519.1918.77293,400
May 14, 201919.0819.2819.0619.2418.82395,700
May 13, 201919.1219.1919.0319.0318.61615,000
May 10, 201919.0019.2719.0019.2118.79415,200
May 09, 201919.1219.1218.8919.0118.60664,200
May 08, 201919.0619.2219.0619.1618.74577,400
May 07, 201919.0419.3819.0319.1418.72544,800
May 06, 201919.2019.3319.1919.3318.91454,100
May 03, 201919.1619.3919.1619.3318.91432,000
May 02, 201919.1519.2319.0919.1418.72395,200
May 01, 201919.2119.3219.1119.1318.71637,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...