Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Granite Point Mortgage Trust Inc. Common Stock (NY:GPMT)

2.380 +0.010 (+0.42%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 23, 2025 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 (%)
May 22, 2025 2.320 2.405 2.260 2.370 618,681 +0.04(+1.72%)
May 21, 2025 2.350 2.400 2.320 2.330 532,115 -0.07(-2.92%)
May 20, 2025 2.450 2.455 2.390 2.400 262,503 -0.06(-2.44%)
May 19, 2025 2.450 2.475 2.400 2.460 241,800 -0.01(-0.40%)
May 16, 2025 2.410 2.480 2.390 2.470 405,234 +0.06(+2.49%)
May 15, 2025 2.290 2.425 2.290 2.410 489,402 +0.10(+4.33%)
May 14, 2025 2.370 2.373 2.280 2.310 405,595 -0.08(-3.35%)
May 13, 2025 2.310 2.415 2.280 2.390 355,791 +0.12(+5.29%)
May 12, 2025 2.200 2.280 2.180 2.270 384,875 +0.14(+6.57%)
May 09, 2025 2.190 2.195 2.100 2.130 346,013 -0.05(-2.29%)
May 08, 2025 2.200 2.235 2.130 2.180 395,355 +0.00(+0.00%)
May 07, 2025 1.990 2.320 1.940 2.180 706,714 +0.28(+14.74%)
May 06, 2025 1.920 1.925 1.845 1.900 318,179 -0.01(-0.52%)
May 05, 2025 1.930 1.950 1.900 1.910 183,099 -0.04(-2.05%)
May 02, 2025 1.960 1.985 1.920 1.950 274,421 +0.03(+1.56%)
May 01, 2025 1.960 2.010 1.905 1.920 210,075 -0.05(-2.54%)
Apr 30, 2025 1.980 1.980 1.860 1.970 488,123 -0.03(-1.50%)
Apr 29, 2025 1.710 2.010 1.700 2.000 799,466 +0.28(+16.28%)
Apr 28, 2025 1.650 1.755 1.650 1.720 239,099 +0.08(+4.88%)
Apr 25, 2025 1.750 1.760 1.630 1.640 777,804 -0.12(-6.82%)
Apr 24, 2025 1.770 1.790 1.710 1.760 473,511 +0.00(+0.00%)
Apr 23, 2025 1.850 1.890 1.720 1.760 588,112 -0.02(-1.12%)
Apr 22, 2025 1.680 1.790 1.615 1.780 491,865 +0.17(+10.56%)
Apr 21, 2025 1.730 1.735 1.610 1.610 591,646 -0.12(-6.94%)
Apr 17, 2025 1.740 1.777 1.700 1.730 817,783 -0.01(-0.57%)
Apr 16, 2025 1.800 1.875 1.720 1.740 550,542 -0.08(-4.40%)
Apr 15, 2025 1.780 1.860 1.760 1.820 675,465 +0.04(+2.25%)
Apr 14, 2025 1.870 1.910 1.760 1.780 693,584 -0.05(-2.73%)
Apr 11, 2025 1.820 1.860 1.770 1.830 280,795 +0.00(+0.00%)
Apr 10, 2025 2.030 2.030 1.830 1.830 455,442 -0.28(-13.27%)
Apr 09, 2025 1.850 2.145 1.755 2.110 964,646 +0.22(+11.64%)
Apr 08, 2025 2.170 2.190 1.870 1.890 670,257 -0.10(-5.03%)
Apr 07, 2025 2.100 2.190 1.960 1.990 775,087 -0.22(-9.95%)
Apr 04, 2025 2.320 2.320 2.160 2.210 593,685 -0.18(-7.53%)
Apr 03, 2025 2.460 2.480 2.380 2.390 280,703 -0.15(-5.91%)
Apr 02, 2025 2.500 2.555 2.490 2.540 184,747 +0.03(+1.20%)
Apr 01, 2025 2.540 2.585 2.501 2.510 159,499 -0.04(-1.57%)
Mar 31, 2025 2.550 2.599 2.514 2.550 248,251 -0.01(-0.38%)
Mar 28, 2025 2.648 2.653 2.560 2.560 151,473 -0.09(-3.33%)
Mar 27, 2025 2.717 2.717 2.628 2.648 229,716 -0.05(-1.82%)
Mar 26, 2025 2.697 2.697 2.619 2.697 263,071 +0.03(+1.10%)
Mar 25, 2025 2.736 2.736 2.658 2.668 134,387 -0.06(-2.16%)
Mar 24, 2025 2.805 2.805 2.687 2.727 276,326 -0.07(-2.46%)
Mar 21, 2025 2.746 2.805 2.712 2.795 1,035,671 +0.02(+0.71%)
Mar 20, 2025 2.746 2.830 2.746 2.776 169,084 +0.01(+0.35%)
Mar 19, 2025 2.746 2.800 2.717 2.766 307,721 +0.01(+0.36%)
Mar 18, 2025 2.756 2.815 2.736 2.756 297,429 -0.06(-2.09%)
Mar 17, 2025 2.776 2.839 2.761 2.815 349,428 +0.04(+1.41%)
Mar 14, 2025 2.746 2.820 2.712 2.776 319,375 +0.07(+2.54%)
Mar 13, 2025 2.717 2.741 2.678 2.707 265,915 +0.01(+0.36%)
Mar 12, 2025 2.727 2.727 2.673 2.697 265,068 -0.03(-1.08%)
Mar 11, 2025 2.756 2.756 2.668 2.727 364,506 -0.01(-0.36%)
Mar 10, 2025 2.707 2.849 2.707 2.736 291,172 -0.02(-0.71%)
Mar 07, 2025 2.727 2.815 2.727 2.756 325,097 -0.01(-0.35%)
Mar 06, 2025 2.717 2.780 2.702 2.766 229,065 +0.00(+0.00%)
Mar 05, 2025 2.785 2.825 2.766 2.766 225,322 -0.03(-1.05%)
Mar 04, 2025 2.766 2.834 2.728 2.795 349,060 -0.02(-0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.