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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	3.01	2.98	2.98	3.01	2.94	239,709
September 05, 2025	2.98	3.01	3.01	3.02	2.95	285,700
September 04, 2025	2.92	2.97	2.97	2.98	2.92	341,700
September 03, 2025	2.82	2.93	2.93	2.95	2.82	336,200
September 02, 2025	2.86	2.84	2.84	2.88	2.81	174,104
August 29, 2025	2.85	2.89	2.89	2.9	2.85	175,900
August 28, 2025	2.8	2.85	2.85	2.85	2.8	122,701
August 27, 2025	2.77	2.78	2.78	2.83	2.77	87,924
August 26, 2025	2.8	2.78	2.78	2.81	2.77	116,504
August 25, 2025	2.82	2.8	2.8	2.83	2.79	139,500
August 22, 2025	2.7	2.84	2.84	2.86	2.7	338,007
August 21, 2025	2.76	2.67	2.67	2.79	2.66	389,500
August 20, 2025	2.85	2.78	2.78	2.85	2.78	185,400
August 19, 2025	2.76	2.76	2.76	2.85	2.76	155,008
August 18, 2025	2.78	2.79	2.79	2.84	2.77	216,700
August 15, 2025	2.87	2.76	2.76	2.87	2.76	348,100
August 14, 2025	2.82	2.84	2.84	2.86	2.82	146,600
August 13, 2025	2.75	2.87	2.87	2.88	2.75	233,400
August 12, 2025	2.75	2.76	2.76	2.8	2.71	375,711
August 11, 2025	2.8	2.75	2.75	2.83	2.7	418,300
August 08, 2025	2.87	2.83	2.83	2.91	2.79	421,838
August 07, 2025	2.74	2.86	2.86	2.86	2.71	380,889
August 06, 2025	2.57	2.72	2.72	2.77	2.57	415,127
August 05, 2025	2.57	2.55	2.55	2.61	2.51	375,500
August 04, 2025	2.55	2.59	2.59	2.62	2.53	174,300
August 01, 2025	2.51	2.52	2.52	2.63	2.47	188,100
July 31, 2025	2.47	2.55	2.55	2.56	2.46	211,028
July 30, 2025	2.59	2.5	2.5	2.6	2.5	312,603
July 29, 2025	2.6	2.58	2.58	2.62	2.58	143,119
July 28, 2025	2.66	2.6	2.6	2.66	2.59	173,083
July 25, 2025	2.65	2.66	2.66	2.67	2.61	240,332
July 24, 2025	2.56	2.64	2.64	2.7	2.56	382,066
July 23, 2025	2.56	2.58	2.58	2.6	2.53	292,849
July 22, 2025	2.44	2.54	2.54	2.54	2.44	327,747
July 21, 2025	2.48	2.43	2.43	2.51	2.43	189,692
July 18, 2025	2.52	2.45	2.45	2.52	2.41	461,027
July 17, 2025	2.51	2.5	2.5	2.56	2.48	337,700
July 16, 2025	2.52	2.51	2.51	2.56	2.47	229,167
July 15, 2025	2.53	2.48	2.48	2.6	2.48	271,614
July 14, 2025	2.5	2.52	2.52	2.55	2.5	158,200
July 11, 2025	2.55	2.5	2.5	2.58	2.5	239,022
July 10, 2025	2.55	2.56	2.56	2.62	2.55	194,703
July 09, 2025	2.57	2.55	2.55	2.61	2.55	127,207
July 08, 2025	2.52	2.56	2.56	2.6	2.5	211,700
July 07, 2025	2.55	2.52	2.52	2.58	2.5	383,534
July 03, 2025	2.59	2.57	2.57	2.62	2.55	131,000
July 02, 2025	2.57	2.59	2.59	2.6	2.52	284,216
July 01, 2025	2.41	2.58	2.58	2.58	2.38	590,600
June 30, 2025	2.48	2.47	2.42	2.58	2.46	601,020
June 27, 2025	2.63	2.46	2.41	2.65	2.46	7.76M
June 26, 2025	2.62	2.62	2.57	2.66	2.6	374,939
June 25, 2025	2.7	2.61	2.56	2.71	2.61	613,300
June 24, 2025	2.62	2.69	2.64	2.73	2.62	464,000
June 23, 2025	2.4	2.62	2.57	2.62	2.36	946,400
June 20, 2025	2.43	2.42	2.42	2.43	2.25	2.64M
June 18, 2025	2.29	2.42	2.42	2.62	2.29	1M
June 17, 2025	2.34	2.3	2.3	2.36	2.26	896,904
June 16, 2025	2.43	2.36	2.36	2.44	2.35	1.06M
June 13, 2025	2.51	2.42	2.42	2.51	2.42	671,100
June 12, 2025	2.52	2.55	2.55	2.61	2.49	649,802

Granite Point Mortgage Trust Inc. (GPMT) NYSE