Granite Point Mortgage Trust Inc. GPMT
NYSE · Vereinigte Staaten · Finanzen
$0,8000-0,05 (-5,88 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,80 | -6,98 % | $0,83 | $0,85 | $0,80 | 244,70K |
| 2026-09-30 | $0,86 | -3,04 % | $0,89 | $0,89 | $0,85 | 82,50K |
| 2026-09-29 | $0,89 | -1,44 % | $0,86 | $0,90 | $0,86 | 129,00K |
| 2026-09-28 | $0,90 | -1,64 % | $0,90 | $0,94 | $0,85 | 124,20K |
| 2026-09-25 | $0,92 | -2,97 % | $0,93 | $0,94 | $0,90 | 123,00K |
| 2026-09-24 | $0,94 | +12,66 % | $0,81 | $0,94 | $0,81 | 345,50K |
| 2026-09-23 | $0,84 | -1,30 % | $0,85 | $0,88 | $0,82 | 505,90K |
| 2026-09-22 | $0,85 | +2,42 % | $0,83 | $0,85 | $0,81 | 167,50K |
| 2026-09-21 | $0,83 | -2,24 % | $0,88 | $0,89 | $0,82 | 242,20K |
| 2026-09-18 | $0,85 | -6,92 % | $0,87 | $0,89 | $0,85 | 529,10K |
| 2026-09-17 | $0,91 | +5,81 % | $0,86 | $0,91 | $0,86 | 126,50K |
| 2026-09-16 | $0,86 | -3,91 % | $0,87 | $0,89 | $0,83 | 524,50K |
| 2026-09-15 | $0,89 | -0,78 % | $0,90 | $0,92 | $0,85 | 331,50K |
| 2026-09-14 | $0,90 | -4,14 % | $0,93 | $0,96 | $0,90 | 360,10K |
| 2026-09-11 | $0,94 | -4,08 % | $1,00 | $1,00 | $0,94 | 373,40K |
| 2026-09-10 | $0,98 | -1,90 % | $0,99 | $1,00 | $0,97 | 238,10K |
| 2026-09-09 | $1,00 | -0,99 % | $1,01 | $1,02 | $0,99 | 320,80K |
| 2026-09-08 | $1,01 | -2,88 % | $1,04 | $1,04 | $1,00 | 146,60K |
| 2026-09-04 | $1,04 | -2,80 % | $1,10 | $1,11 | $1,04 | 561,50K |
| 2026-09-03 | $1,07 | +3,88 % | $1,01 | $1,08 | $1,01 | 237,50K |
| 2026-09-02 | $1,03 | +1,98 % | $1,01 | $1,03 | $0,99 | 331,80K |
| 2026-09-01 | $1,01 | -4,72 % | $1,08 | $1,08 | $1,01 | 331,20K |
| 2026-08-31 | $1,06 | -1,85 % | $1,09 | $1,09 | $1,05 | 210,90K |
| 2026-08-28 | $1,08 | 0,00 % | $1,07 | $1,10 | $1,07 | 245,20K |
| 2026-08-27 | $1,08 | +2,86 % | $1,04 | $1,09 | $1,03 | 200,80K |
| 2026-08-26 | $1,05 | -0,94 % | $1,07 | $1,08 | $1,03 | 616,30K |
| 2026-08-25 | $1,06 | -2,75 % | $1,08 | $1,08 | $1,05 | 280,30K |
| 2026-08-24 | $1,09 | -3,54 % | $1,14 | $1,14 | $1,08 | 231,80K |
| 2026-08-21 | $1,13 | +0,89 % | $1,13 | $1,14 | $1,12 | 103,10K |
| 2026-08-20 | $1,12 | +0,90 % | $1,10 | $1,13 | $1,10 | 195,60K |
| 2026-08-19 | $1,11 | 0,00 % | $1,13 | $1,13 | $1,10 | 128,90K |
| 2026-08-18 | $1,11 | -5,13 % | $1,16 | $1,17 | $1,11 | 219,50K |
| 2026-08-17 | $1,17 | -1,68 % | $1,18 | $1,20 | $1,17 | 257,60K |
| 2026-08-14 | $1,19 | -2,46 % | $1,21 | $1,23 | $1,17 | 243,70K |
| 2026-08-13 | $1,22 | 0,00 % | $1,25 | $1,25 | $1,21 | 332,00K |
| 2026-08-12 | $1,22 | -2,40 % | $1,25 | $1,26 | $1,20 | 564,60K |
| 2026-08-11 | $1,25 | +0,81 % | $1,24 | $1,27 | $1,24 | 109,50K |
| 2026-08-10 | $1,24 | -2,36 % | $1,26 | $1,27 | $1,19 | 424,70K |
| 2026-08-07 | $1,27 | +1,60 % | $1,26 | $1,28 | $1,23 | 112,00K |
| 2026-08-06 | $1,25 | -16,67 % | $1,36 | $1,36 | $1,23 | 678,90K |
| 2026-08-05 | $1,50 | +2,74 % | $1,48 | $1,52 | $1,44 | 318,90K |
| 2026-08-04 | $1,46 | +0,69 % | $1,45 | $1,53 | $1,43 | 123,90K |
| 2026-08-03 | $1,45 | +0,69 % | $1,45 | $1,48 | $1,42 | 89,90K |
| 2026-07-31 | $1,44 | +6,67 % | $1,35 | $1,50 | $1,33 | 359,10K |
| 2026-07-30 | $1,35 | +1,50 % | $1,31 | $1,37 | $1,30 | 84,00K |
| 2026-07-29 | $1,33 | +0,76 % | $1,31 | $1,36 | $1,31 | 44,20K |
| 2026-07-28 | $1,32 | +0,76 % | $1,30 | $1,35 | $1,30 | 91,70K |
| 2026-07-27 | $1,31 | -1,50 % | $1,33 | $1,36 | $1,31 | 70,90K |
| 2026-07-24 | $1,33 | -0,75 % | $1,33 | $1,38 | $1,33 | 59,90K |
| 2026-07-23 | $1,34 | -2,19 % | $1,34 | $1,35 | $1,33 | 77,50K |
| 2026-07-22 | $1,37 | +2,24 % | $1,38 | $1,40 | $1,35 | 111,10K |
| 2026-07-21 | $1,34 | -1,47 % | $1,35 | $1,36 | $1,33 | 37,50K |
| 2026-07-20 | $1,36 | -1,45 % | $1,37 | $1,38 | $1,35 | 92,10K |
| 2026-07-17 | $1,38 | -1,43 % | $1,38 | $1,41 | $1,38 | 42,20K |
| 2026-07-16 | $1,40 | +1,45 % | $1,41 | $1,46 | $1,39 | 275,60K |
| 2026-07-15 | $1,38 | +2,99 % | $1,39 | $1,43 | $1,36 | 248,90K |
| 2026-07-14 | $1,34 | +2,29 % | $1,30 | $1,38 | $1,30 | 325,40K |
| 2026-07-13 | $1,31 | -5,07 % | $1,37 | $1,39 | $1,30 | 61,80K |
| 2026-07-10 | $1,38 | +2,22 % | $1,36 | $1,42 | $1,34 | 162,50K |
| 2026-07-09 | $1,35 | -5,59 % | $1,42 | $1,45 | $1,35 | 99,00K |
| 2026-07-08 | $1,43 | -0,69 % | $1,42 | $1,45 | $1,42 | 73,90K |
| 2026-07-07 | $1,44 | -1,37 % | $1,47 | $1,47 | $1,43 | 113,70K |
| 2026-07-06 | $1,46 | +0,69 % | $1,47 | $1,49 | $1,43 | 150,30K |
| 2026-07-02 | $1,45 | -1,36 % | $1,47 | $1,49 | $1,41 | 123,00K |
| 2026-07-01 | $1,47 | -2,00 % | $1,44 | $1,48 | $1,41 | 193,90K |
| 2026-06-30 | $1,50 | +0,67 % | $1,48 | $1,54 | $1,47 | 223,50K |
| 2026-06-29 | $1,49 | +5,67 % | $1,42 | $1,50 | $1,40 | 206,20K |
| 2026-06-26 | $1,41 | +3,68 % | $1,34 | $1,41 | $1,33 | 266,50K |
| 2026-06-25 | $1,36 | +1,49 % | $1,33 | $1,37 | $1,33 | 180,30K |
| 2026-06-24 | $1,34 | +3,08 % | $1,30 | $1,39 | $1,30 | 102,10K |
| 2026-06-23 | $1,30 | -2,26 % | $1,33 | $1,38 | $1,30 | 266,60K |
| 2026-06-22 | $1,33 | +0,76 % | $1,35 | $1,39 | $1,32 | 122,80K |
| 2026-06-18 | $1,32 | -6,38 % | $1,41 | $1,43 | $1,32 | 904,90K |
| 2026-06-17 | $1,41 | 0,00 % | $1,44 | $1,46 | $1,40 | 68,00K |
| 2026-06-16 | $1,41 | -2,08 % | $1,44 | $1,47 | $1,41 | 144,30K |
| 2026-06-15 | $1,44 | -2,04 % | $1,46 | $1,49 | $1,44 | 57,70K |
| 2026-06-12 | $1,47 | +1,38 % | $1,46 | $1,48 | $1,43 | 78,80K |
| 2026-06-11 | $1,45 | +0,69 % | $1,47 | $1,48 | $1,44 | 52,10K |
| 2026-06-10 | $1,44 | -0,69 % | $1,44 | $1,48 | $1,43 | 68,00K |
| 2026-06-09 | $1,45 | -2,03 % | $1,50 | $1,50 | $1,39 | 187,30K |
| 2026-06-08 | $1,48 | -3,27 % | $1,57 | $1,57 | $1,43 | 200,90K |
| 2026-06-05 | $1,53 | -0,65 % | $1,55 | $1,59 | $1,51 | 190,90K |
| 2026-06-04 | $1,54 | +1,32 % | $1,55 | $1,55 | $1,51 | 36,30K |
| 2026-06-03 | $1,52 | +1,33 % | $1,48 | $1,53 | $1,48 | 164,80K |
| 2026-06-02 | $1,50 | +1,35 % | $1,45 | $1,51 | $1,44 | 64,90K |
| 2026-06-01 | $1,48 | +1,37 % | $1,44 | $1,50 | $1,43 | 170,30K |
| 2026-05-29 | $1,46 | -2,67 % | $1,47 | $1,51 | $1,42 | 149,90K |
| 2026-05-28 | $1,50 | +3,45 % | $1,46 | $1,53 | $1,43 | 224,20K |
| 2026-05-27 | $1,45 | +3,57 % | $1,42 | $1,45 | $1,42 | 50,30K |
| 2026-05-26 | $1,40 | +1,45 % | $1,37 | $1,41 | $1,37 | 72,50K |