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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.58	2.58	2.58	2.63	2.58	186,700
November 20, 2025	2.7	2.58	2.58	2.73	2.58	147,835
November 19, 2025	2.68	2.68	2.68	2.72	2.65	182,900
November 18, 2025	2.7	2.71	2.71	2.73	2.66	85,818
November 17, 2025	2.75	2.7	2.7	2.78	2.7	125,100
November 14, 2025	2.71	2.75	2.75	2.77	2.7	91,824
November 13, 2025	2.75	2.72	2.72	2.79	2.72	99,365
November 12, 2025	2.73	2.77	2.77	2.81	2.68	248,700
November 11, 2025	2.66	2.73	2.73	2.77	2.66	213,336
November 10, 2025	2.79	2.68	2.68	2.79	2.67	227,700
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

Granite Point Mortgage Trust Inc. (GPMT) NYSE