Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Granite Point Mortgage Trust Inc. Common Stock (GPMT)

1.5597
-0.0103 (-0.66%)
NYSE · Last Trade: Apr 16th, 12:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Granite Point Mortgage Trust Inc. Common Stock (GPMT)

DateOpenHighLowCloseVolumeAdjusted Close
4/15/20261.471.581.431.57250,4971.57
4/14/20261.371.471.361.44167,3971.44
4/13/20261.331.431.321.40142,2781.40
4/10/20261.361.381.301.35217,3701.35
4/09/20261.401.411.361.37140,2401.37
4/08/20261.381.441.351.43231,4521.43
4/07/20261.391.411.341.36112,3231.36
4/06/20261.351.381.311.3791,8891.37
4/02/20261.271.331.241.32219,6561.32
4/01/20261.431.431.281.30579,1021.30
3/31/20261.401.501.401.45370,0501.45
3/30/20261.401.451.391.40151,1061.40
3/27/20261.461.471.401.40140,7321.40
3/26/20261.461.501.421.47113,5571.47
3/25/20261.471.471.411.4588,7721.45
3/24/20261.431.481.421.4495,1531.44
3/23/20261.531.531.441.47205,4531.47
3/20/20261.481.531.411.53536,1841.53
3/19/20261.551.551.461.50255,9921.50
3/18/20261.581.581.541.55131,9891.55
3/17/20261.591.591.561.56135,2261.56
3/16/20261.571.621.561.56120,8801.56
3/13/20261.631.631.561.57199,1021.57
3/12/20261.631.631.581.58164,6561.58
3/11/20261.711.711.631.64127,4681.64
3/10/20261.701.751.691.70103,1941.70
3/09/20261.731.731.661.72240,4831.72
3/06/20261.731.801.711.72132,5641.72
3/05/20261.791.821.751.7579,8241.75
3/04/20261.791.831.741.80106,9791.80
3/03/20261.761.781.731.77140,2141.77
3/02/20261.701.831.691.79138,1941.79
2/27/20261.731.791.721.74169,5661.74
2/26/20261.731.801.731.76178,8151.76
2/25/20261.731.751.711.74140,0771.74
2/24/20261.671.741.661.71192,8721.71
2/23/20261.701.711.651.66253,9001.66
2/20/20261.721.761.711.72173,2101.72
2/19/20261.701.751.641.73422,9241.73
2/18/20261.751.821.691.69326,9511.69
2/17/20261.901.901.731.73507,1221.73
2/13/20262.002.071.951.95289,7221.95
2/12/20262.052.131.942.01661,5582.01
2/11/20262.272.272.242.27173,9322.27
2/10/20262.192.322.182.29201,9842.29
2/09/20262.122.192.082.16127,1942.16
2/06/20262.082.152.052.11103,7372.11
2/05/20262.162.192.062.07207,8792.07
2/04/20262.172.232.152.15136,1932.15
2/03/20262.242.242.152.1683,2792.16
2/02/20262.152.252.132.22185,3232.22
1/30/20262.222.222.132.13242,5342.13
1/29/20262.182.272.162.25271,9342.25
1/28/20262.232.242.162.17264,7582.17
1/27/20262.192.222.172.22154,3782.22
1/26/20262.272.272.152.19237,7622.19
1/23/20262.302.372.272.27111,3662.27
1/22/20262.382.402.312.3182,6462.31
1/21/20262.382.422.352.35121,5332.35
1/20/20262.492.502.372.3794,6332.37
1/16/20262.472.552.442.53212,3262.53