Canada markets open in 1 hour 41 minutes

Granite Point Mortgage Trust Inc. (GPMT-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.68+0.05 (+0.30%)
At close: 03:56PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202416.6316.7016.5216.6816.6812,924
May 08, 202416.6216.9216.3016.6316.63111,710
May 07, 202417.1517.2317.0317.0317.0310,671
May 06, 202417.0617.2517.0117.1117.116,858
May 03, 202417.2017.2016.9717.0517.0510,471
May 02, 202417.0717.1016.9117.1017.104,305
May 01, 202417.1117.2216.8616.9516.9510,855
Apr 30, 202416.8617.0516.8217.0017.0015,389
Apr 29, 202416.8617.0316.8617.0017.003,282
Apr 26, 202417.0117.1916.9116.9116.9114,439
Apr 25, 202416.8916.9116.8716.9116.913,201
Apr 24, 202416.9016.9516.8516.8716.876,265
Apr 23, 202417.0217.0916.9116.9116.9118,927
Apr 22, 202417.1117.2816.9016.9716.9717,966
Apr 19, 202417.3317.3317.0517.0717.0713,153
Apr 18, 202417.1517.3517.0617.1417.1411,695
Apr 17, 202416.9317.0116.9017.0117.013,855
Apr 16, 202417.0317.0316.9016.9316.936,158
Apr 15, 202417.2017.3216.9117.0017.0018,014
Apr 12, 202417.1117.3817.1117.2117.2114,893
Apr 11, 202417.2617.2617.1017.1517.155,664
Apr 10, 202417.0617.1517.0217.1117.118,439
Apr 09, 202417.2217.2317.0517.1117.1113,577
Apr 08, 202417.3217.5217.1317.1317.1314,584
Apr 05, 202417.2917.3917.2817.3017.303,705
Apr 04, 202417.5217.6217.2517.2517.2518,898
Apr 03, 202417.6317.6817.4317.4317.4312,694
Apr 02, 202417.8217.8717.5617.6917.696,413
Apr 01, 202418.0118.1317.8017.8917.8915,771
Mar 28, 202418.0318.2517.8218.1518.1595,333
Mar 28, 20240.4375 Dividend
Mar 27, 202418.0418.2617.9818.2617.8218,567
Mar 26, 202418.0018.0717.9018.0717.6415,931
Mar 25, 202418.0418.0418.0018.0217.593,911
Mar 22, 202418.0818.0817.8518.0417.614,293
Mar 21, 202418.0018.0618.0018.0517.6211,198
Mar 20, 202417.9218.0017.8817.9517.526,235
Mar 19, 202417.7818.0017.7417.9417.5137,973
Mar 18, 202417.5017.7817.5017.7817.3514,285
Mar 15, 202417.3117.5017.1317.5017.0843,034
Mar 14, 202417.1717.2517.0917.2416.8211,585
Mar 13, 202417.2717.3017.0517.2516.8412,250
Mar 12, 202416.9717.1516.9317.1516.747,766
Mar 11, 202416.7817.0816.7816.9616.5514,886
Mar 08, 202416.7516.9116.7016.8516.4526,792
Mar 07, 202416.8316.8516.6816.7016.3022,858
Mar 06, 202416.8716.9316.7116.8016.4021,277
Mar 05, 202416.7916.9016.7616.8116.414,025
Mar 04, 202416.7616.8616.7016.7016.3010,809
Mar 01, 202416.6816.8316.6016.7616.3625,685
Feb 29, 202417.0017.0616.5016.5916.1992,718
Feb 28, 202417.0017.0016.9216.9716.565,486
Feb 27, 202417.0217.0716.8516.9516.548,066
Feb 26, 202417.0917.0916.9216.9616.559,491
Feb 23, 202417.0017.1217.0017.0016.5912,793
Feb 22, 202417.4317.4316.9516.9716.566,800
Feb 21, 202416.8717.1216.8717.0216.6112,612
Feb 20, 202416.8617.2516.8616.9516.5421,072
Feb 16, 202417.2117.6116.9017.1016.6929,128
Feb 15, 202417.3017.5317.1517.2016.7952,090
Feb 14, 202417.3917.4017.3017.3616.944,181
Feb 13, 202417.6117.7717.3217.3216.9011,494
Feb 12, 202417.6817.8017.6717.7817.3512,530
Feb 09, 202417.4117.6817.3917.6717.2514,962
Feb 08, 202417.4117.6017.4117.5317.112,877
Feb 07, 202417.5817.6017.3717.4817.0613,360
Feb 06, 202417.5017.6417.5017.5017.083,834
Feb 05, 202417.8417.8917.5017.5017.0816,564
Feb 02, 202417.8318.0017.6617.7917.3620,596
Feb 01, 202417.9017.9917.7217.9217.5013,053
Jan 31, 202418.0918.0917.7517.7517.3212,831
Jan 30, 202418.1418.1518.0418.0517.629,242
Jan 29, 202418.0618.2518.0018.0117.589,838
Jan 26, 202417.8018.3117.8017.9917.5633,174
Jan 25, 202417.7017.9017.7017.8317.40125,292
Jan 24, 202417.6017.7717.6017.7217.3057,163
Jan 23, 202417.5017.6117.4517.6017.189,154
Jan 22, 202417.4917.5017.4217.4617.042,485
Jan 19, 202417.2417.4917.2417.4817.065,935
Jan 18, 202417.5317.5317.2217.3616.9417,959
Jan 17, 202417.5017.5017.3817.4016.9819,236
Jan 16, 202417.5217.5217.3817.4917.079,663
Jan 12, 202417.4117.5017.4117.4717.056,206
Jan 11, 202417.5517.5517.3417.3416.927,074
Jan 10, 202417.4617.5517.4517.4717.053,617
Jan 09, 202417.5017.5017.4017.5017.086,461
Jan 08, 202417.3817.4117.3517.3516.9312,568
Jan 05, 202417.6017.6217.3517.3816.9613,085
Jan 04, 202417.5017.6617.4617.4817.069,347
Jan 03, 202417.7317.7317.4617.4617.049,923
Jan 02, 202417.5117.8717.5117.6817.264,823
Dec 29, 202317.6917.8817.4517.5117.0926,547
Dec 28, 202317.8617.8617.5517.6917.2713,628
Dec 28, 20230.4375 Dividend
Dec 27, 202317.8518.0617.8518.0517.1911,736
Dec 26, 202317.7117.8517.6617.8416.9912,917
Dec 22, 202317.7117.7117.5117.7016.8619,623
Dec 21, 202317.8817.9117.5517.6516.8136,934
Dec 20, 202317.6117.8717.6017.8116.9614,791
Dec 19, 202317.7717.8917.5017.6116.7758,673
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...