Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Granite Point Mortgage Trust Inc (NY: GPMT )

2.980 -0.010 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.846 8.862 8.620 8.671 904,371 -0.16(-1.86%)
Feb 27, 2018 9.006 9.057 8.815 8.836 1,623,259 -0.15(-1.72%)
Feb 26, 2018 8.908 9.021 8.882 8.990 953,328 +0.05(+0.58%)
Feb 23, 2018 8.862 8.954 8.846 8.939 438,102 +0.10(+1.16%)
Feb 22, 2018 8.635 8.885 8.635 8.836 727,650 +0.21(+2.39%)
Feb 21, 2018 8.738 8.836 8.630 8.630 826,207 -0.09(-1.06%)
Feb 20, 2018 8.882 8.929 8.723 8.723 720,479 -0.20(-2.19%)
Feb 16, 2018 8.918 8.918 8.918 0 +0.04(+0.46%)
Feb 15, 2018 8.723 8.877 8.723 8.877 471,601 +0.17(+2.01%)
Feb 14, 2018 8.661 8.774 8.656 8.702 343,254 +0.01(+0.12%)
Feb 13, 2018 8.743 8.692 323,674 +0.08(+0.90%)
Feb 12, 2018 8.465 8.630 8.427 8.615 671,747 +0.16(+1.89%)
Feb 09, 2018 8.450 8.507 8.311 8.455 1,150,177 +0.03(+0.31%)
Feb 08, 2018 8.645 8.676 8.424 8.429 1,100,419 -0.22(-2.50%)
Feb 07, 2018 8.697 8.754 8.625 8.645 988,980 -0.06(-0.71%)
Feb 06, 2018 8.517 8.712 8.486 8.707 851,805 +0.07(+0.77%)
Feb 05, 2018 8.671 8.697 8.563 8.640 888,901 -0.05(-0.59%)
Feb 02, 2018 8.795 8.846 8.676 8.692 600,764 -0.12(-1.34%)
Feb 01, 2018 8.872 8.903 8.795 8.810 549,448 -0.06(-0.70%)
Jan 31, 2018 8.867 8.909 8.826 8.872 1,234,190 +0.02(+0.23%)
Jan 30, 2018 8.887 8.908 8.831 8.851 663,153 -0.07(-0.75%)
Jan 29, 2018 8.856 8.959 8.836 8.918 764,056 +0.03(+0.35%)
Jan 26, 2018 8.959 9.001 8.856 8.887 746,308 -0.09(-0.97%)
Jan 25, 2018 8.954 9.006 8.939 8.975 848,789 +0.03(+0.29%)
Jan 24, 2018 8.954 9.013 8.929 8.949 632,705 -0.03(-0.29%)
Jan 23, 2018 8.954 9.006 8.944 8.975 572,481 +0.00(+0.00%)
Jan 22, 2018 9.031 9.047 8.947 8.975 598,253 -0.03(-0.34%)
Jan 19, 2018 8.980 9.011 8.954 9.006 1,267,291 +0.02(+0.17%)
Jan 18, 2018 9.006 9.031 8.990 8.990 777,374 +0.02(+0.23%)
Jan 17, 2018 8.959 9.011 8.944 8.970 587,204 -0.01(-0.11%)
Jan 16, 2018 9.016 9.067 9.006 8.980 1,454,909 -0.04(-0.40%)
Jan 12, 2018 9.016 9.016 9.016 0 -0.02(-0.17%)
Jan 11, 2018 9.001 9.073 8.985 9.031 1,083,463 +0.03(+0.34%)
Jan 10, 2018 9.001 697,266 -0.06(-0.62%)
Jan 09, 2018 9.155 9.155 9.057 9.057 715,670 -0.12(-1.29%)
Jan 08, 2018 9.109 9.186 9.109 9.176 609,804 +0.05(+0.51%)
Jan 05, 2018 9.140 9.165 9.098 9.129 530,276 -0.01(-0.11%)
Jan 04, 2018 9.145 9.181 9.073 9.140 719,510 -0.02(-0.22%)
Jan 03, 2018 9.186 9.207 9.134 9.160 598,279 +0.00(+0.00%)
Jan 02, 2018 9.160 9.220 9.140 9.160 980,026 +0.03(+0.34%)
Dec 29, 2017 9.129 9.129 9.129 0 -0.02(-0.17%)
Dec 28, 2017 9.289 9.299 9.129 9.145 1,112,557 -0.07(-0.73%)
Dec 27, 2017 9.126 9.232 9.126 9.212 1,691,782 +0.07(+0.77%)
Dec 26, 2017 9.146 9.166 9.065 9.141 699,066 +0.01(+0.06%)
Dec 22, 2017 9.176 9.176 9.081 9.136 637,631 -0.04(-0.44%)
Dec 21, 2017 9.161 9.242 9.126 9.176 638,121 +0.05(+0.55%)
Dec 20, 2017 9.086 9.212 9.086 9.126 861,377 +0.06(+0.61%)
Dec 19, 2017 9.196 9.212 9.035 9.070 1,035,906 -0.09(-0.94%)
Dec 18, 2017 9.096 9.166 9.070 9.156 894,142 +0.09(+0.94%)
Dec 15, 2017 8.990 9.076 8.985 9.070 1,380,972 +0.09(+0.95%)
Dec 14, 2017 9.055 8.955 8.985 1,143,283 +0.00(+0.00%)
Dec 13, 2017 8.955 9.015 8.924 8.985 1,339,497 +0.02(+0.22%)
Dec 12, 2017 8.970 9.050 8.944 8.965 798,116 +0.02(+0.17%)
Dec 11, 2017 9.040 9.050 8.939 8.950 857,942 -0.06(-0.62%)
Dec 08, 2017 9.060 9.083 8.894 9.005 1,417,562 +0.00(+0.00%)
Dec 07, 2017 8.783 8.929 8.783 1,580,133 +0.00(+0.00%)
Dec 06, 2017 8.985 9.050 8.882 8.889 955,934 -0.10(-1.07%)
Dec 05, 2017 9.121 9.126 8.975 8.985 702,977 -0.14(-1.49%)
Dec 04, 2017 9.070 9.146 9.050 9.121 702,149 +0.07(+0.78%)
Dec 01, 2017 9.045 9.070 8.834 9.050 755,916 +0.01(+0.06%)
Nov 30, 2017 9.081 9.146 9.020 9.045 1,418,949 -0.03(-0.28%)
Nov 29, 2017 9.025 9.091 8.960 9.070 716,842 +0.05(+0.50%)
Nov 28, 2017 8.980 9.086 8.960 9.025 1,017,260 +0.03(+0.28%)
Nov 27, 2017 9.010 9.086 8.975 9.000 802,811 -0.05(-0.50%)
Nov 24, 2017 9.091 9.091 8.985 9.045 297,688 -0.05(-0.50%)
Nov 22, 2017 8.944 9.116 8.924 9.091 861,837 +0.14(+1.52%)
Nov 21, 2017 8.975 8.990 8.909 8.955 1,193,937 +0.02(+0.17%)
Nov 20, 2017 9.076 9.096 8.919 8.939 1,560,222 -0.18(-1.99%)
Nov 17, 2017 8.970 9.171 8.965 9.121 1,883,352 +0.13(+1.40%)
Nov 16, 2017 9.055 9.065 8.975 8.995 1,240,623 -0.02(-0.22%)
Nov 15, 2017 8.919 9.035 8.844 9.015 1,838,313 +0.06(+0.62%)
Nov 14, 2017 8.909 8.970 8.839 8.960 2,016,337 +0.11(+1.25%)
Nov 13, 2017 8.884 8.894 8.788 8.849 1,769,273 -0.11(-1.24%)
Nov 10, 2017 8.970 9.020 8.813 8.960 2,182,885 -0.01(-0.11%)
Nov 09, 2017 8.819 8.970 8.662 8.970 3,183,319 +0.18(+2.01%)
Nov 08, 2017 8.698 8.803 8.577 8.793 5,099,644 -0.06(-0.68%)
Nov 07, 2017 8.944 9.045 8.740 8.854 3,661,050 -0.20(-2.17%)
Nov 06, 2017 8.990 9.050 8.839 9.050 9,261,551 +0.07(+0.73%)
Nov 03, 2017 8.995 9.121 8.972 8.985 2,868,101 +0.04(+0.39%)
Nov 02, 2017 9.383 9.383 8.919 8.950 7,016,867 -0.51(-5.43%)
Nov 01, 2017 9.373 9.534 9.333 9.464 753,986 +0.12(+1.24%)
Oct 31, 2017 9.373 9.474 9.333 9.348 1,149,241 +0.01(+0.05%)
Oct 30, 2017 9.302 9.416 9.297 9.343 716,572 +0.00(+0.00%)
Oct 27, 2017 9.191 9.393 9.171 9.343 853,032 +0.21(+2.26%)
Oct 26, 2017 9.191 9.297 9.121 9.136 481,549 -0.08(-0.82%)
Oct 25, 2017 9.247 9.282 9.101 9.212 767,948 -0.05(-0.54%)
Oct 24, 2017 9.252 9.297 9.237 9.262 513,449 +0.04(+0.44%)
Oct 23, 2017 9.267 9.305 9.207 9.222 340,134 -0.05(-0.54%)
Oct 20, 2017 9.333 9.464 9.272 9.272 859,829 +0.00(+0.00%)
Oct 19, 2017 9.428 9.453 9.257 9.272 559,256 -0.15(-1.55%)
Oct 18, 2017 9.564 9.584 9.418 9.418 410,235 -0.14(-1.48%)
Oct 17, 2017 9.569 9.579 9.529 9.559 135,598 +0.01(+0.05%)
Oct 16, 2017 9.539 9.572 9.529 9.554 132,665 +0.03(+0.32%)
Oct 13, 2017 9.564 9.579 9.524 9.524 86,584 -0.03(-0.26%)
Oct 12, 2017 9.590 9.590 9.524 9.549 128,305 -0.01(-0.11%)
Oct 11, 2017 9.539 9.574 9.519 9.559 152,851 +0.02(+0.16%)
Oct 10, 2017 9.544 9.605 9.544 9.544 138,578 +0.02(+0.21%)
Oct 09, 2017 9.574 9.605 9.524 9.524 88,439 -0.02(-0.21%)
Oct 06, 2017 9.590 9.625 9.544 9.544 107,754 -0.07(-0.73%)
Oct 05, 2017 9.630 9.630 9.595 9.615 104,634 +0.01(+0.05%)
Oct 04, 2017 9.625 9.630 9.590 9.610 304,835 +0.00(+0.00%)
Oct 03, 2017 9.524 9.610 9.494 9.610 315,043 +0.07(+0.74%)
Oct 02, 2017 9.443 9.569 9.443 9.539 253,800 +0.10(+1.07%)
Sep 29, 2017 9.397 9.489 9.397 9.438 230,334 -0.01(-0.05%)
Sep 28, 2017 9.398 9.469 9.363 9.443 358,943 +0.07(+0.70%)
Sep 27, 2017 9.417 9.422 9.368 9.378 224,105 -0.02(-0.21%)
Sep 26, 2017 9.368 9.455 9.363 9.398 163,018 +0.01(+0.11%)
Sep 25, 2017 9.422 9.427 9.388 9.388 135,994 -0.03(-0.37%)
Sep 22, 2017 9.413 9.432 9.393 9.422 269,519 -0.00(-0.05%)
Sep 21, 2017 9.348 9.447 9.348 9.427 248,297 +0.11(+1.22%)
Sep 20, 2017 9.259 9.378 9.244 9.313 414,437 +0.05(+0.53%)
Sep 19, 2017 9.403 9.422 9.185 9.264 696,409 -0.12(-1.32%)
Sep 18, 2017 9.383 9.447 9.358 9.388 439,615 +0.03(+0.37%)
Sep 15, 2017 9.462 9.507 9.353 9.353 2,673,586 -0.11(-1.15%)
Sep 14, 2017 9.531 9.556 9.448 9.462 257,682 -0.07(-0.73%)
Sep 13, 2017 9.517 9.561 9.517 9.531 412,473 +0.00(+0.05%)
Sep 12, 2017 9.467 9.531 9.467 9.526 188,993 +0.04(+0.42%)
Sep 11, 2017 9.462 9.512 9.462 9.487 236,933 +0.05(+0.58%)
Sep 08, 2017 9.457 9.507 9.413 9.432 211,428 -0.04(-0.47%)
Sep 07, 2017 9.457 9.512 9.447 9.477 140,539 -0.02(-0.26%)
Sep 06, 2017 9.531 9.539 9.452 9.502 241,963 -0.03(-0.31%)
Sep 05, 2017 9.507 9.531 9.476 9.531 344,533 +0.02(+0.26%)
Sep 01, 2017 9.487 9.517 9.472 9.507 185,588 +0.02(+0.26%)
Aug 31, 2017 9.487 9.507 9.462 9.482 168,876 -0.00(-0.05%)
Aug 30, 2017 9.448 9.491 9.373 9.487 222,377 +0.06(+0.63%)
Aug 29, 2017 9.512 9.512 9.417 9.427 118,832 -0.07(-0.78%)
Aug 28, 2017 9.492 9.531 9.472 9.502 128,361 -0.00(-0.05%)
Aug 25, 2017 9.467 9.512 9.447 9.507 107,859 +0.02(+0.26%)
Aug 24, 2017 9.477 9.501 9.427 9.482 148,527 +0.04(+0.47%)
Aug 23, 2017 9.482 9.482 9.437 9.437 144,560 -0.02(-0.26%)
Aug 22, 2017 9.437 9.531 9.427 9.462 156,070 +0.00(+0.00%)
Aug 21, 2017 9.472 9.472 9.447 9.462 119,427 +0.01(+0.16%)
Aug 18, 2017 9.512 9.536 9.427 9.447 509,868 -0.05(-0.57%)
Aug 17, 2017 9.487 9.561 9.467 9.502 151,135 -0.01(-0.16%)
Aug 16, 2017 9.462 9.517 9.442 9.517 121,327 +0.07(+0.79%)
Aug 15, 2017 9.526 9.561 9.427 9.442 418,611 -0.02(-0.21%)
Aug 14, 2017 9.561 9.561 9.457 9.462 303,389 -0.09(-0.93%)
Aug 11, 2017 9.536 9.551 9.413 9.551 109,693 +0.07(+0.73%)
Aug 10, 2017 9.413 9.512 9.398 9.482 252,771 +0.09(+0.95%)
Aug 09, 2017 9.487 9.522 9.368 9.393 298,233 -0.10(-1.10%)
Aug 08, 2017 9.536 9.561 9.492 9.497 234,961 -0.04(-0.42%)
Aug 07, 2017 9.561 9.561 9.502 9.536 231,049 -0.02(-0.26%)
Aug 04, 2017 9.457 9.561 9.442 9.561 189,635 +0.06(+0.63%)
Aug 03, 2017 9.482 9.536 9.417 9.502 267,202 -0.02(-0.26%)
Aug 02, 2017 9.328 9.531 9.323 9.526 322,075 +0.16(+1.75%)
Aug 01, 2017 9.309 9.383 9.309 9.363 111,201 +0.02(+0.27%)
Jul 31, 2017 9.323 9.388 9.323 9.338 158,604 +0.02(+0.27%)
Jul 28, 2017 9.304 9.356 9.289 9.313 245,891 +0.01(+0.11%)
Jul 27, 2017 9.348 9.383 9.299 9.304 316,148 -0.04(-0.48%)
Jul 26, 2017 9.413 9.413 9.348 9.348 375,551 -0.04(-0.47%)
Jul 25, 2017 9.413 9.439 9.348 9.393 720,979 -0.04(-0.42%)
Jul 24, 2017 9.526 9.526 9.403 9.432 700,263 +0.02(+0.21%)
Jul 21, 2017 9.403 9.526 9.393 9.413 571,483 -0.02(-0.26%)
Jul 20, 2017 9.482 9.517 9.432 9.437 295,306 +0.00(+0.00%)
Jul 19, 2017 9.417 9.472 9.388 9.437 867,706 +0.02(+0.26%)
Jul 18, 2017 9.413 9.526 9.398 9.413 728,511 -0.03(-0.37%)
Jul 17, 2017 9.512 9.531 9.432 9.447 401,883 -0.06(-0.68%)
Jul 14, 2017 9.462 9.540 9.462 9.512 226,079 +0.03(+0.37%)
Jul 13, 2017 9.541 9.541 9.442 9.477 179,896 +0.03(+0.31%)
Jul 12, 2017 9.447 9.487 9.417 9.447 156,504 +0.03(+0.32%)
Jul 11, 2017 9.432 9.462 9.408 9.417 205,392 +0.00(+0.05%)
Jul 10, 2017 9.363 9.471 9.363 9.413 311,136 +0.02(+0.26%)
Jul 07, 2017 9.373 9.432 9.363 9.388 213,122 +0.00(+0.05%)
Jul 06, 2017 9.368 9.413 9.343 9.383 167,429 -0.08(-0.84%)
Jul 05, 2017 9.368 9.517 9.368 9.462 521,273 +0.08(+0.90%)
Jul 03, 2017 9.442 9.442 9.348 9.378 136,518 +0.00(+0.05%)
Jun 30, 2017 9.313 9.413 9.313 9.373 1,040,119 +0.05(+0.53%)
Jun 29, 2017 9.279 9.398 9.274 9.323 1,598,228 -0.06(-0.69%)
Jun 28, 2017 9.264 9.457 9.219 9.388 933,952 +0.01(+0.11%)
Jun 27, 2017 9.403 9.447 9.313 9.378 1,490,365 -0.05(-0.58%)
Jun 26, 2017 9.452 9.493 9.413 9.432 1,680,507 +0.02(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.