Granite Point Mortgage Trust Inc. (GPMT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.3000 | 4.3900 | 4.3250 | 4.3900 | 4.3900 | 243,392 |
| Apr 18, 2024 | 4.2800 | 4.3900 | 4.2750 | 4.3100 | 4.3100 | 314,500 |
| Apr 17, 2024 | 4.2500 | 4.3100 | 4.2400 | 4.2800 | 4.2800 | 243,600 |
| Apr 16, 2024 | 4.3100 | 4.3400 | 4.2100 | 4.2200 | 4.2200 | 424,600 |
| Apr 15, 2024 | 4.4500 | 4.5100 | 4.3100 | 4.3100 | 4.3100 | 594,600 |
| Apr 12, 2024 | 4.3600 | 4.4400 | 4.3500 | 4.4200 | 4.4200 | 393,800 |
| Apr 11, 2024 | 4.2600 | 4.4200 | 4.2600 | 4.4000 | 4.4000 | 329,700 |
| Apr 10, 2024 | 4.4400 | 4.4400 | 4.2250 | 4.2600 | 4.2600 | 652,000 |
| Apr 09, 2024 | 4.5300 | 4.5500 | 4.4900 | 4.5100 | 4.5100 | 312,500 |
| Apr 08, 2024 | 4.4500 | 4.5100 | 4.4500 | 4.4800 | 4.4800 | 161,500 |
| Apr 05, 2024 | 4.4900 | 4.5100 | 4.4300 | 4.4300 | 4.4300 | 246,900 |
| Apr 04, 2024 | 4.5300 | 4.6000 | 4.4800 | 4.4900 | 4.4900 | 376,400 |
| Apr 03, 2024 | 4.4400 | 4.5300 | 4.4300 | 4.5000 | 4.5000 | 560,300 |
| Apr 02, 2024 | 4.5800 | 4.5800 | 4.4400 | 4.5100 | 4.5100 | 615,300 |
| Apr 01, 2024 | 4.7400 | 4.7400 | 4.6030 | 4.6100 | 4.6100 | 373,900 |
| Mar 28, 2024 | 4.7200 | 4.7900 | 4.7000 | 4.7700 | 4.7700 | 814,100 |
| Mar 28, 2024 | 0.15 Dividend | |||||
| Mar 27, 2024 | 4.8500 | 4.9700 | 4.8100 | 4.8700 | 4.7200 | 1,059,200 |
| Mar 26, 2024 | 4.9500 | 4.9770 | 4.7700 | 4.7800 | 4.6328 | 467,600 |
| Mar 25, 2024 | 4.8800 | 5.0150 | 4.8700 | 4.9000 | 4.7491 | 462,800 |
| Mar 22, 2024 | 4.9400 | 4.9600 | 4.8400 | 4.8400 | 4.6909 | 376,000 |
| Mar 21, 2024 | 4.9100 | 4.9800 | 4.8700 | 4.9300 | 4.7782 | 390,900 |
| Mar 20, 2024 | 4.7000 | 4.9100 | 4.6700 | 4.8800 | 4.7297 | 395,100 |
| Mar 19, 2024 | 4.7600 | 4.7900 | 4.7100 | 4.7300 | 4.5843 | 356,600 |
| Mar 18, 2024 | 4.8600 | 4.8900 | 4.7150 | 4.7600 | 4.6134 | 565,900 |
| Mar 15, 2024 | 4.5500 | 4.8000 | 4.4950 | 4.7900 | 4.6425 | 997,600 |
| Mar 14, 2024 | 4.8300 | 4.8500 | 4.6800 | 4.7100 | 4.5649 | 300,000 |
| Mar 13, 2024 | 4.7700 | 4.9000 | 4.7700 | 4.8400 | 4.6909 | 254,500 |
| Mar 12, 2024 | 4.7500 | 4.8400 | 4.7500 | 4.7900 | 4.6425 | 360,000 |
| Mar 11, 2024 | 4.7400 | 4.8300 | 4.7400 | 4.7900 | 4.6425 | 236,700 |
| Mar 08, 2024 | 4.8100 | 4.8600 | 4.7300 | 4.7700 | 4.6231 | 244,000 |
| Mar 07, 2024 | 4.7700 | 4.8000 | 4.7200 | 4.7400 | 4.5940 | 161,100 |
| Mar 06, 2024 | 4.7200 | 4.7200 | 4.6550 | 4.6900 | 4.5455 | 183,100 |
| Mar 05, 2024 | 4.6000 | 4.7000 | 4.5700 | 4.6600 | 4.5165 | 275,500 |
| Mar 04, 2024 | 4.8000 | 4.8000 | 4.6200 | 4.6400 | 4.4971 | 238,600 |
| Mar 01, 2024 | 4.7400 | 4.7950 | 4.6600 | 4.7800 | 4.6328 | 268,500 |
| Feb 29, 2024 | 4.6500 | 4.8050 | 4.5960 | 4.7400 | 4.5940 | 441,800 |
| Feb 28, 2024 | 4.6000 | 4.6500 | 4.5500 | 4.5600 | 4.4195 | 210,100 |
| Feb 27, 2024 | 4.6700 | 4.6900 | 4.6100 | 4.6600 | 4.5165 | 285,900 |
| Feb 26, 2024 | 4.6400 | 4.7250 | 4.5900 | 4.6300 | 4.4874 | 364,800 |
| Feb 23, 2024 | 4.6300 | 4.7200 | 4.5900 | 4.6800 | 4.5359 | 438,700 |
| Feb 22, 2024 | 4.7000 | 4.7100 | 4.6150 | 4.6800 | 4.5359 | 413,500 |
| Feb 21, 2024 | 4.5100 | 4.7200 | 4.4700 | 4.7000 | 4.5552 | 537,100 |
| Feb 20, 2024 | 4.5800 | 4.6250 | 4.4500 | 4.5000 | 4.3614 | 837,100 |
| Feb 16, 2024 | 4.8100 | 4.8100 | 4.6700 | 4.7100 | 4.5649 | 778,100 |
| Feb 15, 2024 | 4.9000 | 5.0000 | 4.4700 | 4.8600 | 4.7103 | 1,784,300 |
| Feb 14, 2024 | 5.1400 | 5.2650 | 5.0750 | 5.2200 | 5.0592 | 420,900 |
| Feb 13, 2024 | 5.1000 | 5.1700 | 4.9900 | 5.0800 | 4.9235 | 687,500 |
| Feb 12, 2024 | 5.2000 | 5.3600 | 5.2000 | 5.3100 | 5.1464 | 375,900 |
| Feb 09, 2024 | 5.2100 | 5.2400 | 5.1100 | 5.1800 | 5.0205 | 304,700 |
| Feb 08, 2024 | 5.2000 | 5.2400 | 5.1400 | 5.2000 | 5.0398 | 270,900 |
| Feb 07, 2024 | 5.4800 | 5.4800 | 5.1750 | 5.1800 | 5.0205 | 344,600 |
| Feb 06, 2024 | 5.3700 | 5.4750 | 5.3300 | 5.4700 | 5.3015 | 242,300 |
| Feb 05, 2024 | 5.3300 | 5.4300 | 5.1620 | 5.4100 | 5.2434 | 344,400 |
| Feb 02, 2024 | 5.4800 | 5.5200 | 5.3550 | 5.3800 | 5.2143 | 500,000 |
| Feb 01, 2024 | 5.6600 | 5.6600 | 5.4400 | 5.5700 | 5.3984 | 426,500 |
| Jan 31, 2024 | 5.8900 | 5.8900 | 5.5800 | 5.6100 | 5.4372 | 426,400 |
| Jan 30, 2024 | 6.0600 | 6.0600 | 5.8800 | 5.8900 | 5.7086 | 205,200 |
| Jan 29, 2024 | 5.9400 | 6.1250 | 5.9300 | 6.0900 | 5.9024 | 376,900 |
| Jan 26, 2024 | 5.9400 | 6.0300 | 5.9010 | 5.9700 | 5.7861 | 261,600 |
| Jan 25, 2024 | 5.9000 | 5.9600 | 5.7800 | 5.8900 | 5.7086 | 338,700 |
| Jan 24, 2024 | 5.9000 | 5.9300 | 5.8000 | 5.8100 | 5.6310 | 283,400 |
| Jan 23, 2024 | 5.8200 | 5.8800 | 5.7600 | 5.8400 | 5.6601 | 306,300 |
| Jan 22, 2024 | 5.7400 | 5.8450 | 5.7200 | 5.7800 | 5.6020 | 247,000 |
| Jan 19, 2024 | 5.6000 | 5.7000 | 5.4900 | 5.6800 | 5.5051 | 288,300 |
| Jan 18, 2024 | 5.5900 | 5.6000 | 5.4450 | 5.5700 | 5.3984 | 333,800 |
| Jan 17, 2024 | 5.6000 | 5.7200 | 5.3700 | 5.5400 | 5.3694 | 651,200 |
| Jan 16, 2024 | 5.8800 | 5.8800 | 5.6600 | 5.6700 | 5.4954 | 467,300 |
| Jan 12, 2024 | 5.8800 | 5.9900 | 5.8550 | 5.9100 | 5.7280 | 476,000 |
| Jan 11, 2024 | 5.8100 | 5.8550 | 5.7000 | 5.8200 | 5.6407 | 359,100 |
| Jan 10, 2024 | 5.8000 | 5.8700 | 5.7800 | 5.8500 | 5.6698 | 318,000 |
| Jan 09, 2024 | 5.8300 | 5.8350 | 5.7600 | 5.8100 | 5.6310 | 415,800 |
| Jan 08, 2024 | 5.7200 | 5.9400 | 5.7100 | 5.9400 | 5.7570 | 307,400 |
| Jan 05, 2024 | 5.6800 | 5.8100 | 5.6700 | 5.7400 | 5.5632 | 301,600 |
| Jan 04, 2024 | 5.6200 | 5.7400 | 5.5700 | 5.7300 | 5.5535 | 327,000 |
| Jan 03, 2024 | 5.8000 | 5.8100 | 5.6100 | 5.6200 | 5.4469 | 460,400 |
| Jan 02, 2024 | 5.8900 | 5.9100 | 5.8000 | 5.8600 | 5.6795 | 374,000 |
| Dec 29, 2023 | 6.0700 | 6.0800 | 5.9150 | 5.9400 | 5.7570 | 446,200 |
| Dec 28, 2023 | 6.1100 | 6.1650 | 6.0600 | 6.1200 | 5.9315 | 375,200 |
| Dec 28, 2023 | 0.2 Dividend | |||||
| Dec 27, 2023 | 6.3300 | 6.4050 | 6.2800 | 6.3600 | 5.9703 | 443,700 |
| Dec 26, 2023 | 6.1800 | 6.3100 | 6.1300 | 6.3100 | 5.9233 | 386,200 |
| Dec 22, 2023 | 6.2100 | 6.2600 | 6.1350 | 6.1700 | 5.7919 | 388,300 |
| Dec 21, 2023 | 6.0700 | 6.2000 | 6.0600 | 6.2000 | 5.8201 | 474,500 |
| Dec 20, 2023 | 6.0000 | 6.2700 | 5.9650 | 6.0100 | 5.6417 | 770,800 |
| Dec 19, 2023 | 5.8200 | 6.0150 | 5.8200 | 6.0100 | 5.6417 | 403,400 |
| Dec 18, 2023 | 5.8700 | 5.8700 | 5.7330 | 5.8000 | 5.4446 | 298,300 |
| Dec 15, 2023 | 5.9400 | 5.9400 | 5.7500 | 5.8300 | 5.4727 | 828,600 |
| Dec 14, 2023 | 5.9500 | 6.0500 | 5.9000 | 5.9200 | 5.5572 | 490,700 |
| Dec 13, 2023 | 5.5300 | 5.8300 | 5.4200 | 5.8300 | 5.4727 | 977,800 |
| Dec 12, 2023 | 5.5800 | 5.6090 | 5.4800 | 5.5300 | 5.1911 | 360,800 |
| Dec 11, 2023 | 5.6500 | 5.6750 | 5.5410 | 5.5500 | 5.2099 | 319,800 |
| Dec 08, 2023 | 5.5600 | 5.6600 | 5.5400 | 5.6300 | 5.2850 | 329,500 |
| Dec 07, 2023 | 5.4300 | 5.6450 | 5.4210 | 5.6000 | 5.2568 | 445,000 |
| Dec 06, 2023 | 5.6400 | 5.6700 | 5.4200 | 5.4600 | 5.1254 | 563,900 |
| Dec 05, 2023 | 5.5700 | 5.5700 | 5.5300 | 5.5500 | 5.2099 | 276,700 |
| Dec 04, 2023 | 5.5600 | 5.6600 | 5.5600 | 5.6100 | 5.2662 | 275,600 |
| Dec 01, 2023 | 5.4900 | 5.6590 | 5.4500 | 5.6200 | 5.2756 | 462,300 |
| Nov 30, 2023 | 5.4900 | 5.5200 | 5.4100 | 5.5000 | 5.1630 | 450,000 |
| Nov 29, 2023 | 5.4000 | 5.5400 | 5.4000 | 5.4600 | 5.1254 | 332,800 |
| *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.