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, 2023 5.930 6.090 5.920 5.990 647,376 +0.07(+1.18%)
Feb 27, 2023 6.060 6.160 5.870 5.920 645,198 -0.11(-1.82%)
Feb 24, 2023 6.300 6.340 5.850 6.030 686,997 -0.10(-1.63%)
Feb 23, 2023 6.050 6.155 6.050 6.130 531,626 +0.10(+1.66%)
Feb 22, 2023 6.070 6.150 6.030 6.030 526,941 +0.02(+0.33%)
Feb 21, 2023 6.050 6.135 5.970 6.010 554,582 -0.18(-2.91%)
Feb 17, 2023 6.150 6.220 6.030 6.190 379,754 +0.07(+1.14%)
Feb 16, 2023 6.060 6.175 6.020 6.120 754,469 -0.05(-0.81%)
Feb 15, 2023 6.140 6.180 5.885 6.170 822,442 -0.03(-0.48%)
Feb 14, 2023 6.140 6.220 6.070 6.200 943,757 +0.02(+0.32%)
Feb 13, 2023 6.120 6.240 6.090 6.180 758,584 +0.05(+0.82%)
Feb 10, 2023 6.100 6.160 6.060 6.130 408,051 +0.05(+0.82%)
Feb 09, 2023 6.310 6.320 6.010 6.080 431,568 -0.14(-2.25%)
Feb 08, 2023 6.480 6.505 6.210 6.220 325,959 -0.27(-4.16%)
Feb 07, 2023 6.440 6.570 6.386 6.490 385,026 +0.03(+0.46%)
Feb 06, 2023 6.720 6.720 6.450 6.460 292,907 -0.32(-4.72%)
Feb 03, 2023 6.880 6.940 6.730 6.780 410,553 -0.20(-2.87%)
Feb 02, 2023 6.820 7.070 6.820 6.980 485,275 +0.25(+3.71%)
Feb 01, 2023 6.590 6.840 6.525 6.730 432,259 +0.05(+0.75%)
Jan 31, 2023 6.370 6.720 6.365 6.680 501,009 +0.34(+5.36%)
Jan 30, 2023 6.350 6.400 6.300 6.340 345,448 -0.06(-0.94%)
Jan 27, 2023 6.280 6.450 6.250 6.400 238,646 +0.12(+1.91%)
Jan 26, 2023 6.390 6.440 6.240 6.280 300,107 -0.07(-1.10%)
Jan 25, 2023 6.300 6.360 6.230 6.350 221,141 +0.03(+0.47%)
Jan 24, 2023 6.520 6.520 6.320 6.320 205,940 -0.14(-2.17%)
Jan 23, 2023 6.400 6.525 6.330 6.460 290,104 +0.06(+0.94%)
Jan 20, 2023 6.270 6.440 6.130 6.400 337,298 +0.19(+3.06%)
Jan 19, 2023 6.160 6.220 6.005 6.210 378,979 -0.02(-0.32%)
Jan 18, 2023 6.210 6.320 6.110 6.230 310,400 +0.03(+0.48%)
Jan 17, 2023 6.250 6.390 6.190 6.200 349,015 +0.01(+0.16%)
Jan 13, 2023 6.060 6.200 6.050 6.190 311,620 +0.08(+1.31%)
Jan 12, 2023 5.970 6.149 5.970 6.110 464,690 +0.18(+3.04%)
Jan 11, 2023 5.820 5.978 5.820 5.930 376,376 +0.12(+2.07%)
Jan 10, 2023 5.700 5.820 5.700 5.810 338,460 +0.10(+1.75%)
Jan 09, 2023 5.810 5.850 5.705 5.710 416,529 -0.02(-0.35%)
Jan 06, 2023 5.720 5.785 5.693 5.730 326,614 +0.03(+0.53%)
Jan 05, 2023 5.590 5.755 5.510 5.700 428,308 +0.11(+1.97%)
Jan 04, 2023 5.540 5.677 5.510 5.590 836,181 +0.09(+1.64%)
Jan 03, 2023 5.420 5.600 5.380 5.500 518,687 +0.14(+2.61%)
Dec 30, 2022 5.260 5.370 5.215 5.360 826,707 +0.02(+0.37%)
Dec 29, 2022 5.170 5.390 5.160 5.340 850,794 +0.02(+0.38%)
Dec 28, 2022 5.630 5.680 5.295 5.320 917,957 -0.34(-6.01%)
Dec 27, 2022 5.740 5.775 5.630 5.660 491,464 -0.08(-1.39%)
Dec 23, 2022 5.750 5.780 5.670 5.740 474,712 -0.02(-0.35%)
Dec 22, 2022 5.820 5.840 5.560 5.760 657,234 -0.07(-1.20%)
Dec 21, 2022 5.840 5.920 5.680 5.830 841,725 +0.05(+0.87%)
Dec 20, 2022 6.040 6.070 5.721 5.780 863,892 -0.29(-4.78%)
Dec 19, 2022 5.990 6.150 5.960 6.070 980,283 +0.09(+1.51%)
Dec 16, 2022 6.100 6.280 5.910 5.980 1,609,001 -0.20(-3.24%)
Dec 15, 2022 6.260 6.315 5.900 6.180 2,162,761 -0.36(-5.50%)
Dec 14, 2022 6.350 6.625 6.300 6.540 1,107,759 +0.16(+2.51%)
Dec 13, 2022 6.700 6.760 6.380 6.380 759,676 -0.17(-2.60%)
Dec 12, 2022 6.630 6.640 6.360 6.550 565,448 -0.08(-1.21%)
Dec 09, 2022 6.530 6.640 6.440 6.630 416,510 +0.04(+0.61%)
Dec 08, 2022 6.540 6.610 6.470 6.590 371,462 +0.09(+1.38%)
Dec 07, 2022 6.470 6.537 6.385 6.500 562,159 +0.03(+0.46%)
Dec 06, 2022 6.580 6.620 6.370 6.470 458,108 -0.12(-1.82%)
Dec 05, 2022 6.550 6.675 6.410 6.590 532,309 +0.02(+0.30%)
Dec 02, 2022 6.440 6.630 6.360 6.570 599,637 +0.02(+0.31%)
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.