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 $167.48 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $161.21, while $1000 invested 1 year ago would be worth $589.74. This corresponds to total returns of -83.25%, -83.88%, -41.03%, respectively, with annualized returns of -17.9%, -30.57%, -41.03%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 1.46 | 1.44 | 1.44 | 1.49 | 1.44 | 57,737 |
| June 12, 2026 | 1.46 | 1.47 | 1.47 | 1.48 | 1.43 | 78,802 |
| June 11, 2026 | 1.47 | 1.45 | 1.45 | 1.48 | 1.44 | 43,801 |
| June 10, 2026 | 1.44 | 1.44 | 1.44 | 1.48 | 1.43 | 68,040 |
| June 09, 2026 | 1.5 | 1.45 | 1.45 | 1.5 | 1.39 | 187,323 |
| June 08, 2026 | 1.57 | 1.48 | 1.48 | 1.57 | 1.43 | 200,908 |
| June 05, 2026 | 1.55 | 1.53 | 1.53 | 1.59 | 1.51 | 0 |
| June 04, 2026 | 1.55 | 1.54 | 1.54 | 1.55 | 1.52 | 36,297 |
| June 03, 2026 | 1.48 | 1.52 | 1.52 | 1.53 | 1.48 | 164,325 |
| June 02, 2026 | 1.45 | 1.5 | 1.5 | 1.51 | 1.44 | 64,912 |
| June 01, 2026 | 1.44 | 1.48 | 1.48 | 1.5 | 1.43 | 180,928 |
| May 29, 2026 | 1.47 | 1.46 | 1.46 | 1.51 | 1.42 | 149,885 |
| May 28, 2026 | 1.46 | 1.5 | 1.5 | 1.53 | 1.43 | 224,170 |
| May 27, 2026 | 1.43 | 1.45 | 1.45 | 1.45 | 1.42 | 48,610 |
| May 26, 2026 | 1.37 | 1.4 | 1.4 | 1.41 | 1.37 | 72,515 |
| May 22, 2026 | 1.38 | 1.38 | 1.38 | 1.45 | 1.36 | 79,314 |
| May 21, 2026 | 1.34 | 1.38 | 1.38 | 1.42 | 1.34 | 397,501 |
| May 20, 2026 | 1.3 | 1.33 | 1.33 | 1.34 | 1.3 | 151,358 |
| May 19, 2026 | 1.36 | 1.3 | 1.3 | 1.37 | 1.3 | 180,543 |
| May 18, 2026 | 1.38 | 1.34 | 1.34 | 1.41 | 1.32 | 240,662 |
| May 15, 2026 | 1.33 | 1.37 | 1.37 | 1.38 | 1.33 | 87,673 |
| May 14, 2026 | 1.32 | 1.36 | 1.36 | 1.37 | 1.32 | 70,266 |
| May 13, 2026 | 1.34 | 1.33 | 1.33 | 1.35 | 1.3 | 143,000 |
| May 12, 2026 | 1.42 | 1.32 | 1.32 | 1.45 | 1.3 | 391,593 |
| May 11, 2026 | 1.47 | 1.42 | 1.42 | 1.48 | 1.42 | 94,019 |
| May 08, 2026 | 1.53 | 1.47 | 1.47 | 1.55 | 1.47 | 80,837 |
| May 07, 2026 | 1.49 | 1.55 | 1.55 | 1.58 | 1.47 | 117,413 |
| May 06, 2026 | 1.49 | 1.49 | 1.49 | 1.54 | 1.45 | 104,208 |
| May 05, 2026 | 1.42 | 1.42 | 1.42 | 1.47 | 1.39 | 324,235 |
| May 04, 2026 | 1.47 | 1.41 | 1.41 | 1.49 | 1.41 | 44,878 |
| May 01, 2026 | 1.5 | 1.45 | 1.45 | 1.55 | 1.45 | 113,426 |
| April 30, 2026 | 1.51 | 1.5 | 1.5 | 1.53 | 1.45 | 113,661 |
| April 29, 2026 | 1.5 | 1.54 | 1.54 | 1.54 | 1.5 | 39,330 |
| April 28, 2026 | 1.5 | 1.51 | 1.51 | 1.55 | 1.5 | 34,277 |
| April 27, 2026 | 1.45 | 1.5 | 1.5 | 1.52 | 1.42 | 99,310 |
| April 24, 2026 | 1.49 | 1.45 | 1.45 | 1.56 | 1.45 | 126,067 |
| April 23, 2026 | 1.53 | 1.52 | 1.52 | 1.57 | 1.45 | 104,031 |
| April 22, 2026 | 1.58 | 1.54 | 1.54 | 1.59 | 1.53 | 59,356 |
| April 21, 2026 | 1.61 | 1.55 | 1.55 | 1.61 | 1.52 | 77,364 |
| April 20, 2026 | 1.58 | 1.58 | 1.58 | 1.64 | 1.55 | 72,507 |
| April 17, 2026 | 1.6 | 1.6 | 1.6 | 1.66 | 1.56 | 136,166 |
| April 16, 2026 | 1.57 | 1.58 | 1.58 | 1.58 | 1.53 | 118,277 |
| April 15, 2026 | 1.47 | 1.57 | 1.57 | 1.58 | 1.43 | 249,832 |
AD
