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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	17.78	18.15	18.15	18.15	17.77	12,786
July 01, 2025	17.5	17.79	17.79	17.97	17.5	14,073
June 30, 2025	18.6	17.78	17.34	18.61	17.52	124,317
June 27, 2025	18.6	18.6	18.14	18.64	18.55	4,798
June 26, 2025	18.6	18.6	18.14	18.6	18.49	1,416
June 25, 2025	18.73	18.75	18.29	18.88	18.6	1,713
June 24, 2025	18.77	18.61	18.15	18.84	18.61	4,227
June 23, 2025	18.68	18.58	18.12	18.68	18.32	6,268
June 20, 2025	18.94	18.26	17.81	19.22	18.26	5,851
June 18, 2025	18.66	18.82	18.36	18.98	18.66	6,859
June 17, 2025	18.73	18.7	18.24	18.79	18.6	5,761
June 16, 2025	18.44	18.62	18.16	18.62	18.39	11,803
June 13, 2025	18.58	18.52	18.06	18.6	18.45	2,231
June 12, 2025	18.51	18.6	18.14	18.62	18.5	6,598
June 11, 2025	18.42	18.52	18.06	18.54	18.38	3,835
June 10, 2025	18.4	18.4	17.94	18.45	18.39	1,754
June 09, 2025	18.4	18.42	18.42	18.5	18.39	4,882
June 06, 2025	18.4	18.34	18.34	18.4	18.3	4,086
June 05, 2025	18.31	18.35	18.35	18.4	18.31	2,701
June 04, 2025	18.6	18.38	18.38	18.62	18.29	16,073
June 03, 2025	18.59	18.59	18.59	18.71	18.57	5,199
June 02, 2025	18.64	18.56	18.56	18.67	18.3	11,336
May 30, 2025	19.02	18.64	18.64	19.02	18.64	1,591
May 29, 2025	18.73	18.75	18.75	18.79	18.73	3,506
May 28, 2025	18.73	18.73	18.73	19	18.59	3,324
May 27, 2025	18.51	18.69	18.69	18.74	18.45	9,910
May 23, 2025	18.35	18.62	18.62	18.64	18.35	6,118
May 22, 2025	18.43	18.44	18.44	18.49	18.43	2,765
May 21, 2025	18.4	18.41	18.41	18.48	18.33	6,537

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