Granite Point Mortgage Trust Inc. Common Stock (GPMT)

7.3750
-0.0560 (-0.75%)
NYSE · Last Trade: Oct 6th, 3:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/05/20260.790.800.740.74334,8447.43
10/02/20260.780.810.760.76342,0257.61
10/01/20260.830.850.800.80244,7238.00
9/30/20260.890.890.850.8682,5248.50
9/29/20260.860.900.860.89128,9778.77
9/28/20260.900.940.850.90124,2528.89
9/25/20260.930.940.900.92123,1549.04
9/24/20260.810.940.810.94349,0789.32
9/23/20260.850.880.830.84505,9478.27
9/22/20260.830.850.810.85167,6068.38
9/21/20260.880.890.820.83242,2188.18
9/18/20260.870.890.850.85529,0758.37
9/17/20260.860.910.860.91127,5348.99
9/16/20260.870.890.830.86524,5308.50
9/15/20260.900.920.850.90335,1988.85
9/14/20260.930.960.900.90360,0858.91
9/11/20261.001.000.940.94373,4179.30
9/10/20260.991.000.970.98238,1459.70
9/09/20261.011.020.991.00320,7719.88
9/08/20261.041.041.001.01146,6379.98
9/04/20261.101.101.041.04564,71710.28
9/03/20261.011.081.011.07237,45810.58
9/02/20261.011.030.991.03331,78610.18
9/01/20261.081.081.011.01331,2339.98
8/31/20261.091.091.051.06210,89510.48
8/28/20261.071.101.071.08245,16710.67
8/27/20261.041.091.031.08200,84310.67
8/26/20261.071.081.031.05616,30010.38
8/25/20261.081.081.051.06280,36610.48
8/24/20261.141.141.081.09231,80810.77
8/21/20261.131.141.111.13103,11811.17
8/20/20261.101.131.101.12195,61011.07
8/19/20261.131.131.101.11128,90610.97
8/18/20261.161.181.111.11219,81910.97
8/17/20261.181.201.171.17257,60311.56
8/14/20261.211.231.171.19243,70011.76
8/13/20261.251.251.211.22332,04812.06
8/12/20261.251.261.201.22564,60012.06
8/11/20261.241.271.241.25109,45512.35
8/10/20261.261.271.191.24424,69812.26
8/07/20261.261.281.231.27111,95112.55
8/06/20261.361.361.231.25677,25612.35
8/05/20261.481.521.441.50271,55214.83
8/04/20261.451.531.431.46123,85614.43
8/03/20261.451.481.421.4589,93314.33
7/31/20261.351.501.331.44359,06814.23
7/30/20261.311.371.301.3583,95513.34
7/29/20261.311.361.311.3344,21613.15
7/28/20261.301.351.301.3291,65913.05
7/27/20261.331.351.311.3170,92312.95
7/24/20261.331.381.331.3360,05413.15
7/23/20261.341.351.331.3468,12713.24
7/22/20261.381.401.351.37111,11613.54
7/21/20261.351.361.331.3437,89213.24
7/20/20261.371.381.351.3692,08513.44
7/17/20261.381.411.381.3842,19913.64
7/16/20261.411.461.391.40275,62313.84
7/15/20261.391.431.361.38248,85413.64
7/14/20261.301.381.301.34325,41213.24
7/13/20261.371.391.301.3161,77812.95
7/10/20261.361.421.341.38162,50813.64
7/09/20261.421.451.351.3598,99913.34
7/08/20261.421.451.421.4373,92214.13
7/07/20261.471.471.431.44113,72714.23
7/06/20261.471.491.441.46150,30514.43