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

Granite Point Mortgage Trust Inc (NY: GPMT )

4.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 4.250 4.310 4.240 4.280 243,598 +0.06(+1.42%)
Apr 16, 2024 4.310 4.340 4.210 4.220 424,574 -0.09(-2.09%)
Apr 15, 2024 4.450 4.510 4.310 4.310 594,641 -0.11(-2.49%)
Apr 12, 2024 4.360 4.440 4.350 4.420 393,788 +0.02(+0.45%)
Apr 11, 2024 4.260 4.420 4.260 4.400 329,907 +0.14(+3.29%)
Apr 10, 2024 4.440 4.440 4.225 4.260 651,965 -0.25(-5.54%)
Apr 09, 2024 4.530 4.550 4.490 4.510 312,478 +0.03(+0.67%)
Apr 08, 2024 4.450 4.510 4.450 4.480 161,535 +0.05(+1.13%)
Apr 05, 2024 4.490 4.510 4.430 4.430 246,887 -0.06(-1.34%)
Apr 04, 2024 4.530 4.600 4.480 4.490 376,356 -0.01(-0.22%)
Apr 03, 2024 4.440 4.530 4.430 4.500 560,286 -0.01(-0.22%)
Apr 02, 2024 4.580 4.580 4.440 4.510 615,311 -0.10(-2.17%)
Apr 01, 2024 4.740 4.740 4.603 4.610 373,914 -0.16(-3.35%)
Mar 28, 2024 4.720 4.790 4.700 4.770 814,191 +0.05(+1.06%)
Mar 27, 2024 4.701 4.817 4.662 4.720 1,092,896 +0.09(+1.88%)
Mar 26, 2024 4.798 4.824 4.623 4.633 482,468 -0.12(-2.45%)
Mar 25, 2024 4.730 4.861 4.720 4.749 477,567 +0.06(+1.24%)
Mar 22, 2024 4.788 4.807 4.691 4.691 387,936 -0.09(-1.83%)
Mar 21, 2024 4.759 4.827 4.720 4.778 403,505 +0.05(+1.02%)
Mar 20, 2024 4.555 4.759 4.526 4.730 407,755 +0.15(+3.17%)
Mar 19, 2024 4.613 4.642 4.565 4.584 367,971 -0.03(-0.63%)
Mar 18, 2024 4.710 4.739 4.570 4.613 583,388 -0.03(-0.63%)
Mar 15, 2024 4.410 4.652 4.357 4.642 1,029,343 +0.08(+1.70%)
Mar 14, 2024 4.681 4.701 4.536 4.565 309,468 -0.13(-2.69%)
Mar 13, 2024 4.623 4.749 4.623 4.691 262,603 +0.05(+1.04%)
Mar 12, 2024 4.604 4.691 4.604 4.642 371,410 +0.00(+0.00%)
Mar 11, 2024 4.594 4.681 4.594 4.642 244,212 +0.02(+0.42%)
Mar 08, 2024 4.662 4.710 4.584 4.623 251,720 +0.03(+0.63%)
Mar 07, 2024 4.623 4.652 4.575 4.594 166,243 +0.05(+1.07%)
Mar 06, 2024 4.575 4.575 4.512 4.546 188,920 +0.03(+0.64%)
Mar 05, 2024 4.458 4.555 4.429 4.516 284,247 +0.02(+0.43%)
Mar 04, 2024 4.652 4.652 4.478 4.497 244,983 -0.14(-2.93%)
Mar 01, 2024 4.594 4.647 4.516 4.633 281,367 +0.04(+0.84%)
Feb 29, 2024 4.507 4.657 4.455 4.594 455,792 +0.17(+3.95%)
Feb 28, 2024 4.458 4.507 4.410 4.420 216,811 -0.10(-2.15%)
Feb 27, 2024 4.526 4.546 4.468 4.516 295,129 +0.03(+0.65%)
Feb 26, 2024 4.497 4.579 4.449 4.487 376,415 -0.05(-1.07%)
Feb 23, 2024 4.487 4.575 4.449 4.536 452,661 +0.00(+0.00%)
Feb 22, 2024 4.555 4.565 4.473 4.536 426,610 -0.02(-0.43%)
Feb 21, 2024 4.371 4.575 4.332 4.555 553,549 +0.19(+4.44%)
Feb 20, 2024 4.439 4.483 4.313 4.361 856,187 -0.20(-4.46%)
Feb 16, 2024 4.662 4.662 4.526 4.565 803,017 -0.15(-3.09%)
Feb 15, 2024 4.749 4.846 4.332 4.710 1,840,203 -0.35(-6.90%)
Feb 14, 2024 4.982 5.103 4.919 5.059 432,834 +0.14(+2.76%)
Feb 13, 2024 4.943 5.011 4.836 4.924 709,355 -0.22(-4.33%)
Feb 12, 2024 5.040 5.195 5.040 5.146 387,841 +0.13(+2.51%)
Feb 09, 2024 5.050 5.079 4.953 5.020 314,366 -0.02(-0.38%)
Feb 08, 2024 5.040 5.079 4.982 5.040 279,462 +0.02(+0.39%)
Feb 07, 2024 5.311 5.311 5.016 5.020 355,041 -0.28(-5.30%)
Feb 06, 2024 5.205 5.306 5.166 5.302 250,009 +0.06(+1.11%)
Feb 05, 2024 5.166 5.263 5.003 5.243 355,332 +0.03(+0.56%)
Feb 02, 2024 5.311 5.350 5.190 5.214 515,931 -0.18(-3.41%)
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.