Granite Point Mortgage Trust Inc. Common Stock (GPMT)

1.4600
-0.0400 (-2.67%)
NYSE· Last Trade: May 31st, 3:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Granite Point Mortgage Trust Inc. Common Stock (GPMT)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20261.471.511.421.46150,1261.46
5/28/20261.461.531.431.50224,1721.50
5/27/20261.421.451.421.4550,3351.45
5/26/20261.371.411.371.4072,5551.40
5/22/20261.381.451.361.3879,7551.38
5/21/20261.341.421.341.38397,5201.38
5/20/20261.301.341.301.33151,3601.33
5/19/20261.361.371.301.30187,5071.30
5/18/20261.381.411.321.34240,6641.34
5/15/20261.331.381.331.3787,6741.37
5/14/20261.321.371.321.3670,2681.36
5/13/20261.341.341.301.33143,0011.33
5/12/20261.421.451.301.32391,6141.32
5/11/20261.471.481.421.4294,4811.42
5/08/20261.531.541.471.4780,8831.47
5/07/20261.491.581.471.55117,4141.55
5/06/20261.491.541.451.49104,2101.49
5/05/20261.421.471.391.42324,3061.42
5/04/20261.471.491.411.4144,8781.41
5/01/20261.501.551.451.45113,4271.45
4/30/20261.511.531.451.50113,6821.50
4/29/20261.501.541.501.5439,3411.54
4/28/20261.501.551.501.5134,2851.51
4/27/20261.451.521.421.5099,3121.50
4/24/20261.491.561.451.45126,1011.45
4/23/20261.531.561.451.52104,0401.52
4/22/20261.581.591.531.5459,3851.54
4/21/20261.611.611.521.5577,3641.55
4/20/20261.581.641.551.5872,7321.58
4/17/20261.601.661.561.60136,1671.60
4/16/20261.571.581.531.58118,2811.58
4/15/20261.471.581.431.57250,4971.57
4/14/20261.371.471.361.44167,3971.44
4/13/20261.331.431.321.40142,2781.40
4/10/20261.361.381.301.35217,3701.35
4/09/20261.401.411.361.37140,2401.37
4/08/20261.381.441.351.43231,4521.43
4/07/20261.391.411.341.36112,3231.36
4/06/20261.351.381.311.3791,8891.37
4/02/20261.271.331.241.32219,6561.32
4/01/20261.431.431.281.30579,1021.30
3/31/20261.401.501.401.45370,0501.40
3/30/20261.401.451.391.40151,1061.35
3/27/20261.461.471.401.40140,7321.35
3/26/20261.461.501.421.47113,5571.42
3/25/20261.471.471.411.4588,7721.40
3/24/20261.431.481.421.4495,1531.39
3/23/20261.531.531.441.47205,4531.42
3/20/20261.481.531.411.53536,1841.48
3/19/20261.551.551.461.50255,9921.45
3/18/20261.581.581.541.55131,9891.50
3/17/20261.591.591.561.56135,2261.51
3/16/20261.571.621.561.56120,8801.51
3/13/20261.631.631.561.57199,1021.52
3/12/20261.631.631.581.58164,6561.53
3/11/20261.711.711.631.64127,4681.58
3/10/20261.701.751.691.70103,1941.64
3/09/20261.731.731.661.72240,4831.66
3/06/20261.731.801.711.72132,5641.66
3/05/20261.791.821.751.7579,8241.69
3/04/20261.791.831.741.80106,9791.74
3/03/20261.761.781.731.77140,2141.71
3/02/20261.701.831.691.79138,1941.73