Granite Point Mortgage Trust Inc. (GPMT) NYSE

2.79

+0.03(+1.09%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 20252.562.642.642.72.56382,066
July 23, 20252.562.582.582.62.53292,849
July 22, 20252.442.542.542.542.44327,747
July 21, 20252.482.432.432.512.43189,692
July 18, 20252.522.452.452.522.41461,027
July 17, 20252.512.52.52.562.48337,700
July 16, 20252.522.512.512.562.47229,167
July 15, 20252.532.482.482.62.48271,614
July 14, 20252.52.522.522.552.5158,200
July 11, 20252.552.52.52.582.5239,022
July 10, 20252.552.562.562.622.55194,703
July 09, 20252.572.552.552.612.55127,207
July 08, 20252.522.562.562.62.5211,700
July 07, 20252.552.522.522.582.5383,534
July 03, 20252.592.572.572.622.55131,000
July 02, 20252.572.592.592.62.52284,216
July 01, 20252.412.582.582.582.38590,600
June 30, 20252.482.472.422.582.46601,020
June 27, 20252.632.462.412.652.467.76M
June 26, 20252.622.622.572.662.6374,939
June 25, 20252.72.612.562.712.61613,300
June 24, 20252.622.692.642.732.62464,000
June 23, 20252.42.622.572.622.36946,400
June 20, 20252.432.422.422.432.252.64M
June 18, 20252.292.422.422.622.291M
June 17, 20252.342.32.32.362.26896,904
June 16, 20252.432.362.362.442.351.06M
June 13, 20252.512.422.422.512.42671,100
June 12, 20252.522.552.552.612.49649,802
June 11, 20252.592.562.562.612.52524,000
June 10, 20252.562.62.62.652.56464,100
June 09, 20252.612.552.552.622.52455,242
June 06, 20252.592.612.612.632.57295,719
June 05, 20252.572.542.542.622.53350,700
June 04, 20252.682.582.582.692.56439,700
June 03, 20252.522.682.682.692.48372,533
June 02, 20252.562.532.532.642.51426,009
May 30, 20252.542.592.592.62.5470,110
May 29, 20252.462.552.552.582.46355,818
May 28, 20252.52.442.442.512.43453,743
May 27, 20252.412.462.462.462.38341,033
May 23, 20252.322.382.382.42.32325,935
May 22, 20252.322.372.372.42.26618,700
May 21, 20252.352.332.332.42.32532,115
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved