Granite Point Mortgage Trust Inc. Common Stock (GPMT)

1.3800
-0.0200 (-1.43%)
NYSE· Last Trade: Jul 20th, 1:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/17/20261.381.411.381.3842,1991.38
7/16/20261.411.461.391.40275,6231.40
7/15/20261.391.431.361.38248,8541.38
7/14/20261.301.381.301.34325,4121.34
7/13/20261.371.391.301.3161,7781.31
7/10/20261.361.421.341.38162,5081.38
7/09/20261.421.451.351.3598,9991.35
7/08/20261.421.451.421.4373,9221.43
7/07/20261.471.471.431.44113,7271.44
7/06/20261.471.491.441.46150,3051.46
7/02/20261.471.491.411.45128,0231.45
7/01/20261.441.481.411.47193,8691.47
6/30/20261.481.541.471.50221,5321.50
6/29/20261.421.501.411.49206,1711.49
6/26/20261.341.411.331.41266,5271.41
6/25/20261.331.371.331.36180,2541.36
6/24/20261.301.391.301.34102,0711.34
6/23/20261.331.391.301.30266,6081.30
6/22/20261.351.391.321.33122,9291.33
6/18/20261.411.431.321.32904,9931.32
6/17/20261.441.461.401.4167,9751.41
6/16/20261.441.471.411.41144,3171.41
6/15/20261.461.491.441.4457,7391.44
6/12/20261.461.481.431.4778,8071.47
6/11/20261.471.481.441.4552,0741.45
6/10/20261.441.481.431.4468,0411.44
6/09/20261.501.501.441.45187,3241.45
6/08/20261.571.571.431.48200,9111.48
6/05/20261.551.581.511.53190,9511.53
6/04/20261.551.551.511.5436,3501.54
6/03/20261.481.531.481.52164,8581.52
6/02/20261.451.511.441.5064,9181.50
6/01/20261.441.501.431.48170,3041.48
5/29/20261.471.511.421.46150,1261.46
5/28/20261.461.531.431.50224,1721.50
5/27/20261.421.451.421.4550,3351.45
5/26/20261.371.411.371.4072,5551.40
5/22/20261.381.451.361.3879,7551.38
5/21/20261.341.421.341.38397,5201.38
5/20/20261.301.341.301.33151,3601.33
5/19/20261.361.371.301.30187,5071.30
5/18/20261.381.411.321.34240,6641.34
5/15/20261.331.381.331.3787,6741.37
5/14/20261.321.371.321.3670,2681.36
5/13/20261.341.341.301.33143,0011.33
5/12/20261.421.451.301.32391,6141.32
5/11/20261.471.481.421.4294,4811.42
5/08/20261.531.541.471.4780,8831.47
5/07/20261.491.581.471.55117,4141.55
5/06/20261.491.541.451.49104,2101.49
5/05/20261.421.471.391.42324,3061.42
5/04/20261.471.491.411.4144,8781.41
5/01/20261.501.551.451.45113,4271.45
4/30/20261.511.531.451.50113,6821.50
4/29/20261.501.541.501.5439,3411.54
4/28/20261.501.551.501.5134,2851.51
4/27/20261.451.521.421.5099,3121.50
4/24/20261.491.561.451.45126,1011.45
4/23/20261.531.561.451.52104,0401.52
4/22/20261.581.591.531.5459,3851.54
4/21/20261.611.611.521.5577,3641.55
4/20/20261.581.641.551.5872,7321.58