Granite Point Mortgage Trust Inc. - GPMT-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.82	20.16	20.16	20.16	19.8	7,246
January 12, 2026	19.74	19.91	19.91	19.91	19.56	1,184
January 09, 2026	20	20	20	20.2	20	5,892
January 08, 2026	20.01	20.05	20.05	20.25	20	8,986
January 07, 2026	20.03	20.13	20.13	20.35	20	13,196
January 06, 2026	19.9	20.16	20.16	20.21	19.9	2,133
January 05, 2026	20.35	20.08	20.08	20.35	19.97	12,420
January 02, 2026	20.23	20.32	20.32	20.55	19.84	6,428
December 31, 2025	20.15	20.17	20.17	20.64	19.61	23,135
December 30, 2025	20.81	20.21	20.21	20.81	20.15	9,843
December 29, 2025	20.24	20.97	20.53	20.97	20.24	37,823
December 26, 2025	20.45	20.5	20.07	20.6	20.45	5,371
December 24, 2025	20.3	20.56	20.13	20.65	20.3	1,918
December 23, 2025	20.25	20.3	20.3	20.59	20.15	6,997
December 22, 2025	20.29	20.45	20.45	20.56	19.83	14,996
December 19, 2025	20.08	20.03	20.03	20.25	19.75	16,531
December 18, 2025	19.86	20.03	20.03	20.16	19.86	5,647
December 17, 2025	19.57	19.93	19.93	19.93	19.39	20,146
December 16, 2025	19.8	19.36	19.36	19.8	19.36	16,697
December 15, 2025	19.39	19.51	19.51	19.53	19.3	14,910
December 12, 2025	19.49	19.39	19.39	19.49	19.39	4,282
December 11, 2025	19.42	19.43	19.43	19.5	19.29	7,135
December 10, 2025	19.52	19.38	19.38	19.59	19.31	8,712
December 09, 2025	19.87	19.68	19.68	19.87	19.57	4,040
December 08, 2025	19.56	19.75	19.75	19.76	19.53	2,800
December 05, 2025	19.85	19.64	19.64	19.85	19.54	4,483
December 04, 2025	19.72	19.8	19.8	19.8	19.72	681
December 03, 2025	19.7	19.72	19.72	19.72	19.7	333
December 02, 2025	19.73	19.61	19.61	19.73	19.6	2,261
December 01, 2025	19.92	19.66	19.66	19.92	19.66	2,298
November 28, 2025	19.59	19.91	19.91	19.91	19.59	1,413
November 26, 2025	19.49	19.59	19.59	19.6	19.49	1,951
November 25, 2025	19.37	19.37	19.37	19.49	19.26	3,084
November 24, 2025	19.57	19.34	19.34	19.64	19.34	2,617
November 21, 2025	19.48	19.46	19.46	19.58	19.43	4,596
November 20, 2025	19.59	19.35	19.35	19.59	19.33	3,552
November 19, 2025	19.43	19.45	19.45	19.48	19.37	888
November 18, 2025	19.71	19.6	19.6	19.72	19.46	3,080
November 17, 2025	19.51	19.59	19.59	19.59	19.5	1,457
November 14, 2025	19.4	19.64	19.64	19.64	19.4	2,296
November 13, 2025	19.35	19.39	19.39	19.4	19.3	6,911
November 12, 2025	19.42	19.41	19.41	19.42	19.37	827
November 11, 2025	19.31	19.37	19.37	19.45	19.29	19,361
November 10, 2025	19.71	19.32	19.32	19.71	19.26	13,757
November 07, 2025	19.35	19.31	19.31	19.35	19.27	2,206
November 06, 2025	19.4	19.35	19.35	19.4	19.27	2,351
November 05, 2025	19.3	19.4	19.4	19.45	19.3	3,152
November 04, 2025	19.36	19.3	19.3	19.41	19.25	6,718
November 03, 2025	19.45	19.38	19.38	19.47	19.36	2,888
October 31, 2025	19.47	19.33	19.33	19.62	19.25	22,566
October 30, 2025	19.5	19.59	19.59	19.6	19.5	1,931
October 29, 2025	19.79	19.65	19.65	19.79	19.65	7,766
October 28, 2025	19.62	19.83	19.83	19.86	19.62	3,164
October 27, 2025	19.71	19.71	19.71	19.92	19.67	1,650
October 24, 2025	19.71	19.71	19.71	19.71	19.71	394
October 23, 2025	19.56	19.56	19.56	19.56	19.56	93
October 22, 2025	19.41	19.56	19.56	19.78	19.4	3,213
October 21, 2025	19.75	19.76	19.76	19.8	19.74	6,084
October 20, 2025	19.22	19.55	19.55	19.56	19.22	5,285
October 17, 2025	19.32	19.18	19.18	19.32	19.05	2,296

Granite Point Mortgage Trust Inc. (GPMT-PA) NYSE