Granite Point Mortgage Trust Inc. (G18.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 168 |
| Jun 25, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| Jun 24, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Jun 21, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Jun 20, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| Jun 19, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| Jun 18, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Jun 17, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Jun 14, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Jun 13, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Jun 12, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Jun 11, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Jun 10, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Jun 07, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Jun 06, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Jun 05, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Jun 04, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Jun 03, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| May 31, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| May 30, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| May 29, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| May 28, 2024 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | 2.8600 | 3,500 |
| May 27, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| May 24, 2024 | 2.8600 | 2.9600 | 2.8600 | 2.9600 | 2.9600 | 168 |
| May 23, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 23,000 |
| May 22, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 21, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| May 20, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| May 17, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| May 16, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 15, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| May 14, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| May 13, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| May 10, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| May 09, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| May 08, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| May 07, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| May 06, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| May 03, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| May 02, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Apr 30, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Apr 29, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Apr 26, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Apr 25, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Apr 24, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Apr 23, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Apr 22, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Apr 19, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Apr 18, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Apr 17, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Apr 16, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 15, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Apr 12, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Apr 11, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 10, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Apr 09, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Apr 08, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Apr 05, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Apr 04, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Apr 03, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Apr 02, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Mar 28, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Mar 28, 2024 | 0.15 Dividend | |||||
| Mar 27, 2024 | 4.3600 | 4.5800 | 4.3600 | 4.5800 | 4.4300 | 150 |
| Mar 26, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.2946 | - |
| Mar 25, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2559 | - |
| Mar 22, 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4800 | 4.3333 | 132 |
| Mar 21, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2752 | - |
| Mar 20, 2024 | 4.2800 | 4.4200 | 4.2800 | 4.4200 | 4.2752 | 25 |
| Mar 19, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1785 | - |
| Mar 18, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1785 | - |
| Mar 15, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1205 | - |
| Mar 14, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2172 | - |
| Mar 13, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1785 | - |
| Mar 12, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1785 | - |
| Mar 11, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1398 | - |
| Mar 08, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1205 | - |
| Mar 07, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0818 | - |
| Mar 06, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0818 | - |
| Mar 05, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0624 | - |
| Mar 04, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1785 | - |
| Mar 01, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1785 | - |
| Feb 29, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0044 | - |
| Feb 28, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1011 | - |
| Feb 27, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.0431 | - |
| Feb 26, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1011 | - |
| Feb 23, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1205 | - |
| Feb 22, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1398 | - |
| Feb 21, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0044 | - |
| Feb 20, 2024 | 4.3000 | 4.3000 | 4.1400 | 4.1400 | 4.0044 | 7,000 |
| Feb 19, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1592 | - |
| Feb 16, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.2946 | - |
| Feb 15, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6234 | - |
| Feb 14, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5074 | - |
| Feb 13, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.6815 | - |
| Feb 12, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5654 | - |
| Feb 09, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.5848 | - |
| Feb 08, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5654 | - |
| Feb 07, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8362 | - |
| Feb 06, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7782 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.