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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.72	1.72	1.72	1.76	1.71	173,210
February 19, 2026	1.7	1.73	1.73	1.76	1.64	422,924
February 18, 2026	1.75	1.69	1.69	1.82	1.69	326,951
February 17, 2026	1.9	1.73	1.73	1.9	1.73	507,142
February 13, 2026	2	1.95	1.95	2.07	1.95	289,722
February 12, 2026	2.05	2.01	2.01	2.13	1.94	661,600
February 11, 2026	2.27	2.27	2.27	2.27	2.24	188,944
February 10, 2026	2.19	2.29	2.29	2.32	2.18	203,494
February 09, 2026	2.12	2.16	2.16	2.19	2.08	127,200
February 06, 2026	2.08	2.11	2.11	2.15	2.05	103,737
February 05, 2026	2.16	2.07	2.07	2.19	2.06	208,229
February 04, 2026	2.17	2.15	2.15	2.23	2.15	132,260
February 03, 2026	2.24	2.16	2.16	2.24	2.15	83,300
February 02, 2026	2.15	2.22	2.22	2.25	2.13	185,333
January 30, 2026	2.22	2.13	2.13	2.22	2.13	242,534
January 29, 2026	2.18	2.25	2.25	2.27	2.16	271,934
January 28, 2026	2.23	2.17	2.17	2.24	2.16	264,132
January 27, 2026	2.19	2.22	2.22	2.22	2.17	154,400
January 26, 2026	2.27	2.19	2.19	2.27	2.15	237,800
January 23, 2026	2.3	2.27	2.27	2.37	2.27	111,400
January 22, 2026	2.38	2.31	2.31	2.4	2.31	82,649
January 21, 2026	2.38	2.35	2.35	2.42	2.35	121,543
January 20, 2026	2.49	2.37	2.37	2.5	2.37	94,634
January 16, 2026	2.47	2.53	2.53	2.55	2.44	212,326
January 15, 2026	2.28	2.47	2.47	2.47	2.28	418,200
January 14, 2026	2.19	2.26	2.26	2.3	2.19	238,500
January 13, 2026	2.23	2.2	2.2	2.24	2.12	298,894
January 12, 2026	2.25	2.22	2.22	2.25	2.19	178,245
January 09, 2026	2.3	2.25	2.25	2.33	2.25	166,311
January 08, 2026	2.27	2.28	2.28	2.32	2.27	110,236
January 07, 2026	2.37	2.29	2.29	2.4	2.28	260,528
January 06, 2026	2.3	2.35	2.35	2.37	2.27	241,016
January 05, 2026	2.38	2.29	2.29	2.39	2.29	218,378
January 02, 2026	2.39	2.37	2.37	2.43	2.36	117,900
December 31, 2025	2.37	2.4	2.4	2.42	2.35	165,700
December 30, 2025	2.35	2.4	2.4	2.43	2.35	334,100
December 29, 2025	2.44	2.41	2.36	2.46	2.38	352,901
December 26, 2025	2.45	2.44	2.44	2.49	2.42	214,241
December 24, 2025	2.44	2.46	2.46	2.47	2.41	53,600
December 23, 2025	2.47	2.43	2.43	2.5	2.41	194,600
December 22, 2025	2.43	2.48	2.48	2.55	2.43	285,500
December 19, 2025	2.5	2.43	2.43	2.53	2.37	582,152
December 18, 2025	2.53	2.49	2.49	2.6	2.49	288,920
December 17, 2025	2.52	2.51	2.51	2.56	2.48	183,700
December 16, 2025	2.57	2.54	2.54	2.61	2.53	173,645
December 15, 2025	2.63	2.57	2.57	2.64	2.57	286,800
December 12, 2025	2.7	2.65	2.65	2.75	2.65	110,726
December 11, 2025	2.73	2.73	2.73	2.78	2.73	94,234
December 10, 2025	2.79	2.73	2.73	2.82	2.73	125,740
December 09, 2025	2.73	2.81	2.81	2.81	2.73	202,607
December 08, 2025	2.75	2.76	2.76	2.78	2.74	79,700
December 05, 2025	2.74	2.76	2.76	2.78	2.73	183,435
December 04, 2025	2.78	2.75	2.75	2.8	2.75	166,461
December 03, 2025	2.84	2.78	2.78	2.84	2.78	182,400
December 02, 2025	2.73	2.83	2.83	2.84	2.72	108,200
December 01, 2025	2.76	2.75	2.75	2.8	2.72	84,100
November 28, 2025	2.76	2.81	2.81	2.81	2.76	110,412
November 26, 2025	2.72	2.73	2.73	2.78	2.72	108,100
November 25, 2025	2.58	2.75	2.75	2.76	2.58	222,418
November 24, 2025	2.56	2.6	2.6	2.61	2.54	187,086

Granite Point Mortgage Trust Inc. (GPMT) NYSE