Granite Point Mortgage Trust Inc. (GPMT) NYSE

2.64

+0.053(+2.05%)

Updated at October 20 11:09AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20252.662.582.582.692.58265,100
October 16, 20252.712.642.642.762.64175,805
October 15, 20252.772.722.722.772.71173,672
October 14, 20252.72.762.762.772.69672,700
October 13, 20252.712.722.722.732.67260,941
October 10, 20252.722.72.72.732.68258,414
October 09, 20252.752.72.72.782.69164,719
October 08, 20252.732.742.742.812.7232,934
October 07, 20252.822.712.712.872.71409,200
October 06, 20252.982.822.822.982.82319,228
October 03, 20252.982.952.953.032.94265,541
October 02, 202532.972.973.032.96205,700
October 01, 20252.93333.012.93123,060
September 30, 2025332.953.022.98262,100
September 29, 20253.0332.953.032.98148,521
September 26, 20253.013.023.023.022.99118,228
September 25, 202532.992.993.012.99107,920
September 24, 20252.983.043.043.042.98100,000
September 23, 20253333.062.99159,525
September 22, 202532.992.993.062.97258,100
September 19, 20253.13.013.013.123.01534,500
September 18, 20253.043.13.13.13.01206,900
September 17, 20252.962.992.993.092.96310,846
September 16, 20252.942.952.952.982.93112,228
September 15, 20252.982.962.963.012.94133,200
September 12, 20253.022.992.993.032.97144,334
September 11, 20253.023.013.013.083190,000
September 10, 20253333.033204,100
September 09, 20252.963.033.033.052.91293,914
September 08, 20253.012.982.983.012.94239,709
September 05, 20252.983.013.013.022.95285,700
September 04, 20252.922.972.972.982.92341,700
September 03, 20252.822.932.932.952.82336,200
September 02, 20252.862.842.842.882.81174,104
August 29, 20252.852.892.892.92.85175,900
August 28, 20252.82.852.852.852.8122,701
August 27, 20252.772.782.782.832.7787,924
August 26, 20252.82.782.782.812.77116,504
August 25, 20252.822.82.82.832.79139,500
August 22, 20252.72.842.842.862.7338,007
August 21, 20252.762.672.672.792.66389,500
August 20, 20252.852.782.782.852.78185,400
August 19, 20252.762.762.762.852.76155,008
August 18, 20252.782.792.792.842.77216,700
August 15, 20252.872.762.762.872.76348,100
August 14, 20252.822.842.842.862.82146,600
August 13, 20252.752.872.872.882.75233,400
August 12, 20252.752.762.762.82.71375,711
August 11, 20252.82.752.752.832.7418,300
August 08, 20252.872.832.832.912.79421,838
August 07, 20252.742.862.862.862.71380,889
August 06, 20252.572.722.722.772.57415,127
August 05, 20252.572.552.552.612.51375,500
August 04, 20252.552.592.592.622.53174,300
August 01, 20252.512.522.522.632.47188,100
July 31, 20252.472.552.552.562.46211,028
July 30, 20252.592.52.52.62.5312,603
July 29, 20252.62.582.582.622.58143,119
July 28, 20252.662.62.62.662.59173,083
July 25, 20252.652.662.662.672.61240,332
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved