Granite Point Mortgage Trust Inc. Common Stock (GPMT)
1.3800
-0.0200 (-1.43%)
NYSE· Last Trade: Jul 19th, 10:54 PM EDT
Historical Prices For Granite Point Mortgage Trust Inc. Common Stock (GPMT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 1.38 | 1.41 | 1.38 | 1.38 | 42,199 | 1.38 |
| 7/16/2026 | 1.41 | 1.46 | 1.39 | 1.40 | 275,623 | 1.40 |
| 7/15/2026 | 1.39 | 1.43 | 1.36 | 1.38 | 248,854 | 1.38 |
| 7/14/2026 | 1.30 | 1.38 | 1.30 | 1.34 | 325,412 | 1.34 |
| 7/13/2026 | 1.37 | 1.39 | 1.30 | 1.31 | 61,778 | 1.31 |
| 7/10/2026 | 1.36 | 1.42 | 1.34 | 1.38 | 162,508 | 1.38 |
| 7/09/2026 | 1.42 | 1.45 | 1.35 | 1.35 | 98,999 | 1.35 |
| 7/08/2026 | 1.42 | 1.45 | 1.42 | 1.43 | 73,922 | 1.43 |
| 7/07/2026 | 1.47 | 1.47 | 1.43 | 1.44 | 113,727 | 1.44 |
| 7/06/2026 | 1.47 | 1.49 | 1.44 | 1.46 | 150,305 | 1.46 |
| 7/02/2026 | 1.47 | 1.49 | 1.41 | 1.45 | 128,023 | 1.45 |
| 7/01/2026 | 1.44 | 1.48 | 1.41 | 1.47 | 193,869 | 1.47 |
| 6/30/2026 | 1.48 | 1.54 | 1.47 | 1.50 | 221,532 | 1.50 |
| 6/29/2026 | 1.42 | 1.50 | 1.41 | 1.49 | 206,171 | 1.49 |
| 6/26/2026 | 1.34 | 1.41 | 1.33 | 1.41 | 266,527 | 1.41 |
| 6/25/2026 | 1.33 | 1.37 | 1.33 | 1.36 | 180,254 | 1.36 |
| 6/24/2026 | 1.30 | 1.39 | 1.30 | 1.34 | 102,071 | 1.34 |
| 6/23/2026 | 1.33 | 1.39 | 1.30 | 1.30 | 266,608 | 1.30 |
| 6/22/2026 | 1.35 | 1.39 | 1.32 | 1.33 | 122,929 | 1.33 |
| 6/18/2026 | 1.41 | 1.43 | 1.32 | 1.32 | 904,993 | 1.32 |
| 6/17/2026 | 1.44 | 1.46 | 1.40 | 1.41 | 67,975 | 1.41 |
| 6/16/2026 | 1.44 | 1.47 | 1.41 | 1.41 | 144,317 | 1.41 |
| 6/15/2026 | 1.46 | 1.49 | 1.44 | 1.44 | 57,739 | 1.44 |
| 6/12/2026 | 1.46 | 1.48 | 1.43 | 1.47 | 78,807 | 1.47 |
| 6/11/2026 | 1.47 | 1.48 | 1.44 | 1.45 | 52,074 | 1.45 |
| 6/10/2026 | 1.44 | 1.48 | 1.43 | 1.44 | 68,041 | 1.44 |
| 6/09/2026 | 1.50 | 1.50 | 1.44 | 1.45 | 187,324 | 1.45 |
| 6/08/2026 | 1.57 | 1.57 | 1.43 | 1.48 | 200,911 | 1.48 |
| 6/05/2026 | 1.55 | 1.58 | 1.51 | 1.53 | 190,951 | 1.53 |
| 6/04/2026 | 1.55 | 1.55 | 1.51 | 1.54 | 36,350 | 1.54 |
| 6/03/2026 | 1.48 | 1.53 | 1.48 | 1.52 | 164,858 | 1.52 |
| 6/02/2026 | 1.45 | 1.51 | 1.44 | 1.50 | 64,918 | 1.50 |
| 6/01/2026 | 1.44 | 1.50 | 1.43 | 1.48 | 170,304 | 1.48 |
| 5/29/2026 | 1.47 | 1.51 | 1.42 | 1.46 | 150,126 | 1.46 |
| 5/28/2026 | 1.46 | 1.53 | 1.43 | 1.50 | 224,172 | 1.50 |
| 5/27/2026 | 1.42 | 1.45 | 1.42 | 1.45 | 50,335 | 1.45 |
| 5/26/2026 | 1.37 | 1.41 | 1.37 | 1.40 | 72,555 | 1.40 |
| 5/22/2026 | 1.38 | 1.45 | 1.36 | 1.38 | 79,755 | 1.38 |
| 5/21/2026 | 1.34 | 1.42 | 1.34 | 1.38 | 397,520 | 1.38 |
| 5/20/2026 | 1.30 | 1.34 | 1.30 | 1.33 | 151,360 | 1.33 |
| 5/19/2026 | 1.36 | 1.37 | 1.30 | 1.30 | 187,507 | 1.30 |
| 5/18/2026 | 1.38 | 1.41 | 1.32 | 1.34 | 240,664 | 1.34 |
| 5/15/2026 | 1.33 | 1.38 | 1.33 | 1.37 | 87,674 | 1.37 |
| 5/14/2026 | 1.32 | 1.37 | 1.32 | 1.36 | 70,268 | 1.36 |
| 5/13/2026 | 1.34 | 1.34 | 1.30 | 1.33 | 143,001 | 1.33 |
| 5/12/2026 | 1.42 | 1.45 | 1.30 | 1.32 | 391,614 | 1.32 |
| 5/11/2026 | 1.47 | 1.48 | 1.42 | 1.42 | 94,481 | 1.42 |
| 5/08/2026 | 1.53 | 1.54 | 1.47 | 1.47 | 80,883 | 1.47 |
| 5/07/2026 | 1.49 | 1.58 | 1.47 | 1.55 | 117,414 | 1.55 |
| 5/06/2026 | 1.49 | 1.54 | 1.45 | 1.49 | 104,210 | 1.49 |
| 5/05/2026 | 1.42 | 1.47 | 1.39 | 1.42 | 324,306 | 1.42 |
| 5/04/2026 | 1.47 | 1.49 | 1.41 | 1.41 | 44,878 | 1.41 |
| 5/01/2026 | 1.50 | 1.55 | 1.45 | 1.45 | 113,427 | 1.45 |
| 4/30/2026 | 1.51 | 1.53 | 1.45 | 1.50 | 113,682 | 1.50 |
| 4/29/2026 | 1.50 | 1.54 | 1.50 | 1.54 | 39,341 | 1.54 |
| 4/28/2026 | 1.50 | 1.55 | 1.50 | 1.51 | 34,285 | 1.51 |
| 4/27/2026 | 1.45 | 1.52 | 1.42 | 1.50 | 99,312 | 1.50 |
| 4/24/2026 | 1.49 | 1.56 | 1.45 | 1.45 | 126,101 | 1.45 |
| 4/23/2026 | 1.53 | 1.56 | 1.45 | 1.52 | 104,040 | 1.52 |
| 4/22/2026 | 1.58 | 1.59 | 1.53 | 1.54 | 59,385 | 1.54 |
| 4/21/2026 | 1.61 | 1.61 | 1.52 | 1.55 | 77,364 | 1.55 |
| 4/20/2026 | 1.58 | 1.64 | 1.55 | 1.58 | 72,732 | 1.58 |