Granite Point Mortgage Trust Inc. GPMT
NYSE · Amerika Birleşik Devletleri · Finans
$0,8000-0,05 (-%5,88)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |