Granite Point Mortgage Trust Inc. (GPMT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GPMT Historical Return
If you invested $1000 in Granite Point Mortgage Trust Inc. (GPMT) since IPO date, it would be worth $34.98 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $34.63, while $1000 invested 1 year ago would be worth $110.4. This corresponds to total returns of -96.5%, -96.54%, -88.96%, respectively, with annualized returns of -30.02%, -48.94%, -88.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GPMT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.87 | 2.76 | 2.76 | 2.95 | 2.75 | 22,434 |
| November 10, 2026 | 3 | 2.85 | 2.85 | 3.04 | 2.72 | 43,960 |
| November 09, 2026 | 3.3 | 3 | 3 | 3.3 | 2.94 | 78,533 |
| November 06, 2026 | 3.75 | 3.34 | 3.34 | 3.75 | 3.3 | 65,871 |
| November 05, 2026 | 4.21 | 3.73 | 3.73 | 4.37 | 3.51 | 67,621 |
| November 04, 2026 | 4.59 | 4.61 | 4.61 | 4.68 | 4.59 | 16,760 |
| November 03, 2026 | 4.46 | 4.44 | 4.44 | 4.53 | 4.41 | 28,063 |
| November 02, 2026 | 4.45 | 4.4 | 4.4 | 4.52 | 4.27 | 11,451 |
| October 30, 2026 | 4.35 | 4.27 | 4.27 | 4.58 | 4.18 | 65,949 |
| October 29, 2026 | 4.55 | 4.4 | 4.4 | 4.67 | 4.35 | 26,709 |
| October 28, 2026 | 4.98 | 4.49 | 4.49 | 4.98 | 4.43 | 41,703 |
| October 27, 2026 | 4.81 | 4.93 | 4.93 | 5 | 4.76 | 36,070 |
| October 26, 2026 | 4.88 | 4.9 | 4.9 | 5.06 | 4.81 | 14,787 |
| October 23, 2026 | 4.81 | 4.83 | 4.83 | 4.85 | 4.76 | 13,264 |
| October 22, 2026 | 4.73 | 4.82 | 4.82 | 4.98 | 4.52 | 37,654 |
| October 21, 2026 | 4.72 | 4.73 | 4.73 | 4.82 | 4.47 | 65,807 |
| October 20, 2026 | 4.86 | 4.72 | 4.72 | 4.99 | 4.72 | 41,693 |
| October 19, 2026 | 4.92 | 4.84 | 4.84 | 5.07 | 4.75 | 119,664 |
| October 16, 2026 | 5.34 | 5.08 | 5.08 | 5.38 | 5.05 | 30,793 |
| October 15, 2026 | 5.37 | 5.31 | 5.31 | 5.44 | 5.28 | 100,979 |
| October 14, 2026 | 5.7 | 5.3 | 5.3 | 5.74 | 5.3 | 64,201 |
| October 13, 2026 | 6.01 | 5.76 | 5.76 | 6.01 | 5.71 | 53,964 |
| October 12, 2026 | 6.46 | 5.97 | 5.97 | 6.46 | 5.89 | 68,496 |
| October 09, 2026 | 6.93 | 6.53 | 6.53 | 7.29 | 6.42 | 61,212 |
| October 08, 2026 | 7.34 | 7.18 | 7.18 | 7.47 | 7.15 | 29,836 |
| October 07, 2026 | 7.25 | 7.37 | 7.37 | 7.48 | 7.12 | 44,738 |
| October 06, 2026 | 7.44 | 7.6 | 7.6 | 7.61 | 7.11 | 32,171 |
| October 05, 2026 | 7.87 | 7.43 | 7.43 | 8 | 7.42 | 33,485 |
| October 02, 2026 | 7.8 | 7.61 | 7.61 | 8.05 | 7.6 | 34,202 |
| October 01, 2026 | 8.31 | 8 | 8 | 8.46 | 7.97 | 24,472 |
| September 30, 2026 | 8.89 | 8.6 | 8.5 | 8.9 | 8.5 | 8,253 |
| September 29, 2026 | 8.6 | 8.87 | 8.77 | 9 | 8.6 | 12,900 |
| September 28, 2026 | 9 | 9 | 8.89 | 9.43 | 8.5 | 12,425 |
| September 25, 2026 | 9.32 | 9.15 | 9.04 | 9.39 | 9 | 12,315 |
| September 24, 2026 | 8.1 | 9.43 | 9.32 | 9.43 | 8.1 | 34,908 |
| September 23, 2026 | 8.52 | 8.37 | 8.27 | 8.78 | 8.25 | 50,595 |
| September 22, 2026 | 8.29 | 8.48 | 8.38 | 8.52 | 8.15 | 16,761 |
| September 21, 2026 | 8.76 | 8.28 | 8.18 | 8.9 | 8.18 | 24,231 |
| September 18, 2026 | 8.7 | 8.47 | 8.37 | 8.87 | 8.47 | 52,910 |
| September 17, 2026 | 8.56 | 9.1 | 8.99 | 9.1 | 8.56 | 12,754 |
| September 16, 2026 | 8.71 | 8.6 | 8.5 | 8.9 | 8.35 | 52,455 |
| September 15, 2026 | 9 | 8.95 | 8.85 | 9.2 | 8.5 | 33,520 |
| September 14, 2026 | 9.3 | 9.02 | 8.91 | 9.56 | 9 | 36,010 |
| September 11, 2026 | 9.96 | 9.41 | 9.3 | 9.96 | 9.41 | 37,342 |
| September 10, 2026 | 9.9 | 9.81 | 9.7 | 10 | 9.73 | 23,815 |
| September 09, 2026 | 10.1 | 10 | 9.88 | 10.2 | 9.92 | 32,080 |
| September 08, 2026 | 10.4 | 10.1 | 9.98 | 10.4 | 10 | 14,664 |
| September 04, 2026 | 11 | 10.4 | 10.3 | 11.1 | 10.4 | 56,472 |
| September 03, 2026 | 10.1 | 10.7 | 10.6 | 10.8 | 10.1 | 23,750 |
| September 02, 2026 | 10.1 | 10.3 | 10.2 | 10.3 | 9.9 | 33,189 |
| September 01, 2026 | 10.8 | 10.1 | 9.98 | 10.8 | 10.1 | 33,123 |
| August 31, 2026 | 10.9 | 10.6 | 10.5 | 10.9 | 10.5 | 21,090 |
| August 28, 2026 | 10.7 | 10.8 | 10.7 | 11 | 10.7 | 24,520 |
| August 27, 2026 | 10.4 | 10.8 | 10.7 | 10.9 | 10.3 | 20,084 |
| August 26, 2026 | 10.7 | 10.5 | 10.4 | 10.8 | 10.3 | 61,631 |
| August 25, 2026 | 10.8 | 10.6 | 10.5 | 10.8 | 10.5 | 28,039 |
| August 24, 2026 | 11.4 | 10.9 | 10.8 | 11.4 | 10.8 | 23,180 |
| August 21, 2026 | 11.3 | 11.3 | 11.2 | 11.4 | 11.2 | 10,312 |
| August 20, 2026 | 11 | 11.2 | 11.1 | 11.3 | 11 | 19,561 |
| August 19, 2026 | 11.3 | 11.1 | 11 | 11.3 | 11 | 12,891 |
AD
