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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.74	2.78	2.78	2.79	2.64	241,936
November 06, 2025	2.75	2.76	2.76	2.85	2.65	490,425
November 05, 2025	2.6	2.66	2.66	2.67	2.6	88,341
November 04, 2025	2.61	2.62	2.62	2.67	2.6	362,148
November 03, 2025	2.65	2.64	2.64	2.66	2.6	152,800
October 31, 2025	2.62	2.68	2.68	2.7	2.59	179,715
October 30, 2025	2.69	2.64	2.64	2.73	2.62	122,700
October 29, 2025	2.73	2.73	2.73	2.75	2.7	155,200
October 28, 2025	2.79	2.74	2.74	2.83	2.73	79,100
October 27, 2025	2.8	2.83	2.83	2.85	2.78	171,104
October 24, 2025	2.82	2.8	2.8	2.83	2.77	112,900
October 23, 2025	2.77	2.79	2.79	2.81	2.72	138,427
October 22, 2025	2.71	2.75	2.75	2.78	2.7	249,542
October 21, 2025	2.69	2.7	2.7	2.74	2.67	166,200
October 20, 2025	2.58	2.69	2.69	2.72	2.57	381,600
October 17, 2025	2.66	2.58	2.58	2.69	2.58	265,100
October 16, 2025	2.71	2.64	2.64	2.76	2.64	175,805
October 15, 2025	2.77	2.72	2.72	2.77	2.71	173,672
October 14, 2025	2.7	2.76	2.76	2.77	2.69	672,700
October 13, 2025	2.71	2.72	2.72	2.73	2.67	260,941
October 10, 2025	2.72	2.7	2.7	2.73	2.68	258,414
October 09, 2025	2.75	2.7	2.7	2.78	2.69	164,719
October 08, 2025	2.73	2.74	2.74	2.81	2.7	232,934
October 07, 2025	2.82	2.71	2.71	2.87	2.71	409,200
October 06, 2025	2.98	2.82	2.82	2.98	2.82	319,228
October 03, 2025	2.98	2.95	2.95	3.03	2.94	265,541
October 02, 2025	3	2.97	2.97	3.03	2.96	205,700
October 01, 2025	2.93	3	3	3.01	2.93	123,060
September 30, 2025	3	3	2.95	3.02	2.98	262,100
September 29, 2025	3.03	3	2.95	3.03	2.98	148,521
September 26, 2025	3.01	3.02	3.02	3.02	2.99	118,228
September 25, 2025	3	2.99	2.99	3.01	2.99	107,920
September 24, 2025	2.98	3.04	3.04	3.04	2.98	100,000
September 23, 2025	3	3	3	3.06	2.99	159,525
September 22, 2025	3	2.99	2.99	3.06	2.97	258,100
September 19, 2025	3.1	3.01	3.01	3.12	3.01	534,500
September 18, 2025	3.04	3.1	3.1	3.1	3.01	206,900
September 17, 2025	2.96	2.99	2.99	3.09	2.96	310,846
September 16, 2025	2.94	2.95	2.95	2.98	2.93	112,228
September 15, 2025	2.98	2.96	2.96	3.01	2.94	133,200
September 12, 2025	3.02	2.99	2.99	3.03	2.97	144,334
September 11, 2025	3.02	3.01	3.01	3.08	3	190,000
September 10, 2025	3	3	3	3.03	3	204,100
September 09, 2025	2.96	3.03	3.03	3.05	2.91	293,914
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

Granite Point Mortgage Trust Inc. (GPMT) NYSE