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

Granite Point Mortgage Trust Inc (NY: GPMT )

5.630 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 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 (%)
Dec 08, 2023 5.560 5.660 5.540 5.630 329,510 +0.03(+0.54%)
Dec 07, 2023 5.430 5.645 5.421 5.600 445,029 +0.14(+2.56%)
Dec 06, 2023 5.640 5.670 5.420 5.460 563,884 -0.09(-1.62%)
Dec 05, 2023 5.570 5.570 5.530 5.550 276,693 -0.06(-1.07%)
Dec 04, 2023 5.560 5.660 5.560 5.610 275,576 -0.01(-0.18%)
Dec 01, 2023 5.490 5.659 5.450 5.620 462,303 +0.12(+2.18%)
Nov 30, 2023 5.490 5.520 5.410 5.500 449,976 +0.04(+0.73%)
Nov 29, 2023 5.400 5.540 5.400 5.460 332,811 +0.10(+1.87%)
Nov 28, 2023 5.240 5.360 5.210 5.360 405,554 +0.10(+1.90%)
Nov 27, 2023 5.250 5.270 5.210 5.260 250,359 +0.01(+0.19%)
Nov 24, 2023 5.310 5.330 5.250 5.250 193,372 -0.08(-1.50%)
Nov 22, 2023 5.320 5.368 5.290 5.330 285,988 +0.06(+1.14%)
Nov 21, 2023 5.240 5.290 5.220 5.270 310,107 -0.02(-0.38%)
Nov 20, 2023 5.270 5.338 5.210 5.290 281,014 +0.05(+0.95%)
Nov 17, 2023 5.160 5.285 5.140 5.240 633,554 +0.16(+3.15%)
Nov 16, 2023 5.090 5.120 5.030 5.080 463,007 +0.01(+0.20%)
Nov 15, 2023 4.980 5.130 4.972 5.070 471,242 +0.05(+1.00%)
Nov 14, 2023 4.790 5.020 4.755 5.020 692,656 +0.38(+8.19%)
Nov 13, 2023 4.650 4.670 4.600 4.640 206,467 -0.06(-1.28%)
Nov 10, 2023 4.580 4.740 4.510 4.700 414,696 +0.18(+3.98%)
Nov 09, 2023 4.700 4.720 4.520 4.520 333,597 -0.14(-3.00%)
Nov 08, 2023 4.490 4.670 4.320 4.660 402,071 -0.04(-0.85%)
Nov 07, 2023 4.710 4.720 4.620 4.700 235,701 -0.01(-0.21%)
Nov 06, 2023 4.760 4.775 4.671 4.710 161,798 -0.07(-1.46%)
Nov 03, 2023 4.720 4.835 4.700 4.780 700,902 +0.15(+3.24%)
Nov 02, 2023 4.320 4.650 4.320 4.630 802,410 +0.42(+9.98%)
Nov 01, 2023 4.200 4.240 4.120 4.210 276,790 +0.01(+0.24%)
Oct 31, 2023 4.140 4.260 4.140 4.200 552,097 +0.06(+1.45%)
Oct 30, 2023 4.040 4.140 3.990 4.140 325,116 +0.13(+3.24%)
Oct 27, 2023 4.120 4.160 3.990 4.010 407,600 -0.12(-2.91%)
Oct 26, 2023 4.040 4.240 4.040 4.130 549,716 +0.11(+2.74%)
Oct 25, 2023 4.070 4.130 3.990 4.020 326,293 -0.10(-2.43%)
Oct 24, 2023 4.070 4.160 4.070 4.120 369,906 +0.09(+2.23%)
Oct 23, 2023 4.100 4.150 4.010 4.030 445,405 -0.10(-2.42%)
Oct 20, 2023 4.080 4.165 4.060 4.130 457,228 +0.08(+1.98%)
Oct 19, 2023 4.200 4.240 4.050 4.050 918,867 -0.18(-4.26%)
Oct 18, 2023 4.410 4.440 4.215 4.230 371,955 -0.21(-4.73%)
Oct 17, 2023 4.490 4.560 4.433 4.440 521,907 -0.06(-1.33%)
Oct 16, 2023 4.500 4.535 4.470 4.500 488,839 +0.09(+2.04%)
Oct 13, 2023 4.540 4.545 4.390 4.410 347,787 -0.12(-2.65%)
Oct 12, 2023 4.560 4.560 4.480 4.530 308,996 -0.04(-0.88%)
Oct 11, 2023 4.580 4.625 4.530 4.570 599,910 -0.01(-0.22%)
Oct 10, 2023 4.650 4.670 4.579 4.580 285,701 -0.02(-0.43%)
Oct 09, 2023 4.560 4.650 4.560 4.600 450,490 -0.01(-0.22%)
Oct 06, 2023 4.560 4.640 4.510 4.610 327,373 +0.02(+0.44%)
Oct 05, 2023 4.500 4.640 4.500 4.590 385,192 +0.07(+1.55%)
Oct 04, 2023 4.400 4.540 4.340 4.520 525,643 +0.09(+2.03%)
Oct 03, 2023 4.610 4.610 4.390 4.430 871,531 -0.20(-4.32%)
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.