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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	19.33	19.25	19.25	19.68	19.25	6,386
October 15, 2025	20.06	19.33	19.33	20.06	19.31	15,455
October 14, 2025	19.63	19.53	19.53	19.63	19.53	824
October 13, 2025	19.59	19.54	19.54	19.59	19.54	1,953
October 10, 2025	20.15	19.71	19.71	20.15	19.64	4,827
October 09, 2025	20.18	20.12	20.12	20.18	20.12	506
October 08, 2025	20.23	20.22	20.22	20.23	20.22	733
October 07, 2025	20.18	20.16	20.16	20.18	20.11	3,318
October 06, 2025	20.1	20.15	20.15	20.15	20.1	1,388
October 03, 2025	20.3	20.05	20.05	20.32	20.05	3,113
October 02, 2025	20.21	20.3	20.3	20.3	20.21	639
October 01, 2025	20.38	20.29	20.29	20.38	20.19	10,649
September 30, 2025	20.58	20.65	20.21	20.65	20.5	4,767
September 29, 2025	20.65	20.55	20.11	20.65	20.2	2,172
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

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