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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.65	20.65	20.65	20.65	20.65	318
September 25, 2025	20.58	20.59	20.59	20.59	20.58	612
September 24, 2025	20.46	20.55	20.55	20.6	20.45	7,011
September 23, 2025	20.4	20.55	20.55	20.65	20.34	2,006
September 22, 2025	20.2	20.4	20.4	20.4	20.2	215,981
September 19, 2025	20.35	20.39	20.39	20.39	20.3	14,432
September 18, 2025	20.35	20.35	20.35	20.37	20.34	7,437
September 17, 2025	20.22	20.35	20.35	20.35	20.22	5,684
September 16, 2025	20.31	20.32	20.32	20.32	20.27	1,237
September 15, 2025	20.2	20.31	20.31	20.34	20	5,662
September 12, 2025	20.25	20.35	20.35	20.35	20.25	1,840
September 11, 2025	20.35	20.26	20.26	20.35	20.15	2,817
September 10, 2025	20.27	20.28	20.28	20.31	20.27	2,593
September 09, 2025	20.2	20.2	20.2	20.2	20.2	2,293
September 08, 2025	20.36	20.23	20.23	20.36	19.81	9,163
September 05, 2025	20.35	20.36	20.36	20.36	20.26	836
September 04, 2025	20.11	20.25	20.25	20.28	20.11	2,521
September 03, 2025	19.84	20.2	20.2	20.23	19.8	4,487
September 02, 2025	20.09	19.9	19.9	20.34	19.85	7,632
August 29, 2025	20.2	20.18	20.18	20.35	20.1	21,553
August 28, 2025	20.25	20.3	20.3	20.3	20.25	635
August 27, 2025	20.3	20.3	20.3	20.35	20.25	10,532
August 26, 2025	20.15	20.28	20.28	20.35	20.15	7,325
August 25, 2025	20.15	20.15	20.15	20.15	20.14	1,266
August 22, 2025	20.25	20.27	20.27	20.28	20.25	1,880
August 21, 2025	20.2	20.23	20.23	20.23	20.2	3,177
August 20, 2025	20.13	20.15	20.15	20.2	20.11	9,800
August 19, 2025	19.9	20.12	20.12	20.12	19.9	4,970
August 18, 2025	19.91	20.02	20.02	20.02	19.91	6,871
August 15, 2025	19.71	19.82	19.82	19.91	19.71	3,367
August 14, 2025	19.69	19.81	19.81	19.81	19.69	4,447
August 13, 2025	19.65	19.65	19.65	19.65	19.5	17,059
August 12, 2025	19.6	19.59	19.59	19.8	19.55	7,200
August 11, 2025	19.77	19.69	19.69	19.77	19.67	5,030
August 08, 2025	19.8	19.77	19.77	19.81	19.75	27,075
August 07, 2025	19.85	19.84	19.84	19.85	19.75	8,375
August 06, 2025	19.57	19.79	19.79	19.82	19.57	7,813
August 05, 2025	19.51	19.56	19.56	19.56	19.51	555
August 04, 2025	19.45	19.61	19.61	19.68	19.45	10,894
August 01, 2025	19.71	19.53	19.53	19.71	19.5	2,309
July 31, 2025	19.43	19.67	19.67	19.76	19.43	21,854
July 30, 2025	19.37	19.5	19.5	19.5	19.35	7,782
July 29, 2025	19.5	19.5	19.5	19.54	19.48	5,372
July 28, 2025	19.51	19.5	19.5	19.51	19.36	6,427
July 25, 2025	19.52	19.5	19.5	19.52	19.27	24,304
July 24, 2025	19.47	19.54	19.54	19.54	19.47	2,061
July 23, 2025	19.42	19.49	19.49	19.5	19.39	17,506
July 22, 2025	19.35	19.5	19.5	19.52	19.35	8,656
July 21, 2025	19.1	19.45	19.45	19.45	19.02	12,815
July 18, 2025	19.25	19.2	19.2	19.25	19.14	5,968
July 17, 2025	19.08	19.15	19.15	19.19	18.99	10,020
July 16, 2025	19.1	19.1	19.1	19.1	19.01	2,623
July 15, 2025	18.71	19.02	19.02	19.1	18.63	22,151
July 14, 2025	18.62	18.76	18.76	18.77	18.62	5,023
July 11, 2025	18.38	18.4	18.4	18.4	18.38	513
July 10, 2025	18.23	18.32	18.32	18.43	18.22	3,470
July 09, 2025	18.18	18.15	18.15	18.23	18.15	2,118
July 08, 2025	18.15	18.15	18.15	18.15	18.14	2,741
July 07, 2025	18.08	18.15	18.15	18.16	18.08	2,347
July 03, 2025	18.15	18.24	18.24	18.25	18.15	2,844

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