Granite Point Mortgage Trust Inc. GPMT
NYSE · United States · Finance
$0.8000-0.05 (-5.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |