Granite Point Mortgage Trust Inc. Common Stock (GPMT)

2.2200
+0.0300 (1.37%)
NYSE · Last Trade: Jan 27th, 5:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/27/20262.192.222.172.22154,3752.22
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
1/15/20262.282.472.282.47418,1572.47
1/14/20262.192.292.192.26238,4982.26
1/13/20262.232.232.122.20301,8042.20
1/12/20262.252.252.192.22178,2452.22
1/09/20262.302.332.252.25166,3112.25
1/08/20262.272.322.272.28110,2362.28
1/07/20262.372.402.282.29260,5282.29
1/06/20262.302.372.272.35240,5162.35
1/05/20262.382.392.292.29218,3282.29
1/02/20262.392.432.362.37117,8682.37
12/31/20252.372.422.352.40165,6792.40
12/30/20252.352.432.352.40334,0652.40
12/29/20252.442.462.382.41352,9002.36
12/26/20252.452.492.422.44214,2412.39
12/24/20252.442.472.412.4653,5702.41
12/23/20252.472.502.412.43194,5802.38
12/22/20252.432.552.432.48285,4782.43
12/19/20252.502.532.372.43582,1522.38
12/18/20252.532.602.492.49288,9202.44
12/17/20252.522.562.482.51183,6782.46
12/16/20252.572.602.532.54173,6452.49
12/15/20252.632.642.572.57286,7502.52
12/12/20252.702.752.652.65110,7262.60
12/11/20252.732.782.732.7394,2342.67
12/10/20252.792.822.732.73125,7402.67
12/09/20252.732.812.732.81202,6072.75
12/08/20252.752.782.742.7679,6982.70
12/05/20252.742.782.732.76183,4352.70
12/04/20252.802.802.752.75170,3242.69
12/03/20252.842.842.772.78182,3772.72
12/02/20252.732.842.722.83108,1552.77
12/01/20252.762.802.732.7584,0612.69
11/28/20252.762.812.762.81110,4122.75
11/26/20252.722.782.722.73108,0702.67
11/25/20252.582.762.582.75222,4182.69
11/24/20252.562.612.542.60186,8362.55
11/21/20252.582.632.582.58186,6592.53
11/20/20252.702.732.582.58147,8352.53
11/19/20252.682.722.652.68182,8562.62
11/18/20252.702.732.662.7184,8182.65
11/17/20252.752.782.692.70125,0542.64
11/14/20252.712.772.702.7591,8242.69
11/13/20252.752.792.722.7299,2652.66
11/12/20252.732.812.672.77248,6902.71
11/11/20252.662.772.662.73213,3362.67
11/10/20252.792.792.672.68227,6812.62
11/07/20252.742.792.642.78241,9362.72
11/06/20252.752.852.652.76490,4202.70
11/05/20252.602.672.602.6688,3412.60
11/04/20252.612.672.602.62362,1482.57
11/03/20252.652.652.602.64152,7862.59
10/31/20252.622.702.592.68179,7152.62
10/30/20252.692.732.622.64122,6822.59
10/29/20252.732.752.702.73155,1942.67
10/28/20252.792.832.732.7479,0512.68