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 $114.25 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $117.09, while $1000 invested 1 year ago would be worth $338.63. This corresponds to total returns of -88.58%, -88.29%, -66.14%, respectively, with annualized returns of -20.95%, -34.88%, -66.14%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1 | 0.94 | 0.94 | 1 | 0.94 | 373,413 |
| September 10, 2026 | 0.99 | 0.98 | 0.98 | 1 | 0.97 | 238,144 |
| September 09, 2026 | 1.01 | 1 | 1 | 1.02 | 0.99 | 320,639 |
| September 08, 2026 | 1.04 | 1.01 | 1.01 | 1.04 | 1 | 146,636 |
| September 04, 2026 | 1.1 | 1.04 | 1.04 | 1.11 | 1.04 | 561,487 |
| September 03, 2026 | 1.07 | 1.07 | 1.07 | 1.08 | 1.07 | 0 |
| September 02, 2026 | 1.01 | 1.03 | 1.03 | 1.03 | 0.99 | 331,786 |
| September 01, 2026 | 1.08 | 1.01 | 1.01 | 1.08 | 1.01 | 331,204 |
| August 31, 2026 | 1.09 | 1.06 | 1.06 | 1.09 | 1.05 | 210,883 |
| August 28, 2026 | 1.07 | 1.08 | 1.08 | 1.1 | 1.07 | 245,161 |
| August 27, 2026 | 1.04 | 1.08 | 1.08 | 1.09 | 1.03 | 200,804 |
| August 26, 2026 | 1.07 | 1.05 | 1.05 | 1.08 | 1.03 | 616,295 |
| August 25, 2026 | 1.08 | 1.06 | 1.06 | 1.08 | 1.05 | 280,264 |
| August 24, 2026 | 1.14 | 1.09 | 1.09 | 1.14 | 1.08 | 231,773 |
| August 21, 2026 | 1.13 | 1.13 | 1.13 | 1.14 | 1.12 | 103,049 |
| August 20, 2026 | 1.1 | 1.12 | 1.12 | 1.13 | 1.1 | 195,558 |
| August 19, 2026 | 1.13 | 1.11 | 1.11 | 1.13 | 1.1 | 0 |
| August 18, 2026 | 1.16 | 1.11 | 1.11 | 1.16 | 1.11 | 0 |
| August 17, 2026 | 1.18 | 1.17 | 1.17 | 1.2 | 1.17 | 257,602 |
| August 14, 2026 | 1.21 | 1.19 | 1.19 | 1.23 | 1.17 | 243,696 |
| August 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 0 |
| August 12, 2026 | 1.25 | 1.22 | 1.22 | 1.26 | 1.2 | 0 |
| August 11, 2026 | 1.24 | 1.25 | 1.25 | 1.25 | 1.24 | 0 |
| August 10, 2026 | 1.26 | 1.24 | 1.24 | 1.27 | 1.19 | 424,694 |
| August 07, 2026 | 1.26 | 1.27 | 1.27 | 1.28 | 1.26 | 0 |
| August 06, 2026 | 1.36 | 1.25 | 1.25 | 1.36 | 1.23 | 676,759 |
| August 05, 2026 | 1.48 | 1.5 | 1.5 | 1.52 | 1.44 | 270,088 |
| August 04, 2026 | 1.45 | 1.46 | 1.46 | 1.53 | 1.43 | 123,854 |
| August 03, 2026 | 1.45 | 1.45 | 1.45 | 1.48 | 1.42 | 89,932 |
| July 31, 2026 | 1.35 | 1.44 | 1.44 | 1.51 | 1.33 | 355,077 |
| July 30, 2026 | 1.31 | 1.35 | 1.35 | 1.37 | 1.3 | 83,954 |
| July 29, 2026 | 1.31 | 1.33 | 1.33 | 1.36 | 1.31 | 44,215 |
| July 28, 2026 | 1.3 | 1.32 | 1.32 | 1.35 | 1.3 | 91,658 |
| July 27, 2026 | 1.33 | 1.31 | 1.31 | 1.36 | 1.31 | 70,923 |
| July 23, 2026 | 1.34 | 1.34 | 1.34 | 1.35 | 1.33 | 68,125 |
| July 22, 2026 | 1.38 | 1.37 | 1.37 | 1.4 | 1.35 | 111,116 |
| July 21, 2026 | 1.35 | 1.34 | 1.34 | 1.36 | 1.33 | 33,060 |
| July 20, 2026 | 1.37 | 1.36 | 1.36 | 1.38 | 1.35 | 92,084 |
| July 17, 2026 | 1.38 | 1.38 | 1.38 | 1.41 | 1.38 | 42,197 |
| July 16, 2026 | 1.41 | 1.4 | 1.4 | 1.46 | 1.39 | 275,619 |
| July 15, 2026 | 1.37 | 1.38 | 1.38 | 1.43 | 1.36 | 238,522 |
| July 14, 2026 | 1.3 | 1.34 | 1.34 | 1.38 | 1.3 | 325,411 |
| July 13, 2026 | 1.37 | 1.31 | 1.31 | 1.39 | 1.3 | 61,775 |
| July 10, 2026 | 1.36 | 1.38 | 1.38 | 1.42 | 1.34 | 162,506 |
| July 09, 2026 | 1.42 | 1.35 | 1.35 | 1.45 | 1.35 | 98,987 |
| July 08, 2026 | 1.42 | 1.43 | 1.43 | 1.45 | 1.42 | 73,919 |
| July 07, 2026 | 1.47 | 1.44 | 1.44 | 1.47 | 1.43 | 113,724 |
| July 06, 2026 | 1.47 | 1.46 | 1.46 | 1.49 | 1.44 | 150,299 |
| July 02, 2026 | 1.47 | 1.45 | 1.45 | 1.49 | 1.41 | 120,493 |
| July 01, 2026 | 1.44 | 1.47 | 1.47 | 1.48 | 1.41 | 185,467 |
| June 30, 2026 | 1.48 | 1.5 | 1.5 | 1.55 | 1.47 | 221,531 |
| June 29, 2026 | 1.42 | 1.49 | 1.49 | 1.5 | 1.41 | 206,097 |
| June 26, 2026 | 1.34 | 1.41 | 1.41 | 1.41 | 1.33 | 266,501 |
| June 25, 2026 | 1.33 | 1.36 | 1.36 | 1.37 | 1.33 | 180,253 |
| June 24, 2026 | 1.3 | 1.34 | 1.34 | 1.39 | 1.3 | 102,070 |
| June 23, 2026 | 1.33 | 1.3 | 1.3 | 1.39 | 1.3 | 266,606 |
| June 22, 2026 | 1.35 | 1.33 | 1.33 | 1.39 | 1.32 | 122,782 |
| June 18, 2026 | 1.41 | 1.32 | 1.32 | 1.43 | 1.32 | 904,857 |
| June 17, 2026 | 1.44 | 1.41 | 1.41 | 1.46 | 1.4 | 67,975 |
| June 16, 2026 | 1.44 | 1.41 | 1.41 | 1.47 | 1.41 | 144,311 |
AD
