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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.6	20.5	20.5	20.9	20.5	11,656
February 19, 2026	20.73	20.74	20.74	20.74	20.33	7,377
February 18, 2026	20.92	20.85	20.85	21.03	20.68	8,119
February 17, 2026	20.83	21	21	21	20.69	21,995
February 13, 2026	20.8	20.95	20.95	20.95	20.8	9,184
February 12, 2026	20.9	20.81	20.81	20.96	20.7	14,312
February 11, 2026	20.9	20.95	20.95	20.95	20.9	10,094
February 10, 2026	20.87	20.9	20.9	20.9	20.77	7,094
February 09, 2026	20.66	20.73	20.73	20.9	20.66	6,026
February 06, 2026	20.66	20.86	20.86	20.93	20.24	25,185
February 05, 2026	20.45	20.76	20.76	20.79	20.35	18,934
February 04, 2026	20.54	20.55	20.55	20.6	20.2	14,699
February 03, 2026	20.32	20.47	20.47	20.6	20.32	12,107
February 02, 2026	20.27	20.51	20.51	20.54	20.1	25,802
January 30, 2026	20.29	20.37	20.37	20.54	20.05	33,670
January 29, 2026	20.67	20.3	20.3	20.71	20.15	36,664
January 28, 2026	20.54	20.68	20.68	20.75	20.47	28,710
January 27, 2026	20.73	20.66	20.66	20.77	20.43	45,196
January 26, 2026	20.69	20.66	20.66	20.75	20.5	48,849
January 23, 2026	20.3	20.59	20.59	20.6	20.07	22,120
January 22, 2026	20.4	20.33	20.33	20.64	20.14	10,499
January 21, 2026	20.3	20.34	20.34	20.65	20.1	10,945
January 20, 2026	20.27	20.4	20.4	20.44	20.06	22,026
January 16, 2026	20.49	20.38	20.38	20.49	20.06	10,410
January 15, 2026	20.2	20.49	20.49	20.49	20.18	16,093
January 14, 2026	20.2	20.01	20.01	20.25	19.93	15,157
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

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