Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Granite Point Mortgage Trust Inc. Common Stock (NY: GPMT )

2.900 -0.290 (-9.09%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 2.930 3.160 2.840 2.900 930,066 -0.29(-9.09%)
Feb 13, 2025 3.110 3.190 3.030 3.190 588,945 +0.12(+3.91%)
Feb 12, 2025 3.020 3.130 2.970 3.070 443,240 +0.00(+0.00%)
Feb 11, 2025 3.010 3.080 2.975 3.070 264,616 +0.03(+0.99%)
Feb 10, 2025 3.000 3.050 2.950 3.040 205,109 +0.05(+1.67%)
Feb 07, 2025 3.010 3.010 2.900 2.990 323,633 -0.03(-0.99%)
Feb 06, 2025 2.980 3.050 2.950 3.020 277,178 +0.05(+1.68%)
Feb 05, 2025 2.950 3.000 2.860 2.970 325,733 +0.04(+1.37%)
Feb 04, 2025 2.800 2.940 2.760 2.930 372,402 +0.14(+5.02%)
Feb 03, 2025 2.780 2.820 2.740 2.790 228,582 -0.05(-1.76%)
Jan 31, 2025 2.860 2.905 2.800 2.840 180,486 -0.01(-0.35%)
Jan 30, 2025 2.790 2.890 2.790 2.850 153,113 +0.08(+2.89%)
Jan 29, 2025 2.860 2.905 2.765 2.770 392,670 -0.11(-3.82%)
Jan 28, 2025 2.890 2.940 2.865 2.880 203,330 -0.01(-0.35%)
Jan 27, 2025 2.900 2.965 2.825 2.890 248,606 -0.01(-0.34%)
Jan 24, 2025 2.860 2.950 2.830 2.900 163,881 +0.03(+1.05%)
Jan 23, 2025 2.950 3.010 2.870 2.870 253,549 -0.09(-3.04%)
Jan 22, 2025 2.940 3.000 2.935 2.960 565,264 -0.01(-0.34%)
Jan 21, 2025 2.980 2.990 2.866 2.970 355,138 +0.00(+0.00%)
Jan 17, 2025 2.950 3.010 2.945 2.970 457,637 +0.04(+1.37%)
Jan 16, 2025 2.810 2.950 2.810 2.930 302,239 +0.10(+3.53%)
Jan 15, 2025 2.870 2.880 2.790 2.830 194,829 +0.04(+1.43%)
Jan 14, 2025 2.680 2.800 2.680 2.790 321,017 +0.12(+4.49%)
Jan 13, 2025 2.680 2.690 2.620 2.670 260,677 -0.02(-0.74%)
Jan 10, 2025 2.700 2.700 2.610 2.690 663,694 -0.05(-1.82%)
Jan 08, 2025 2.800 2.820 2.715 2.740 327,499 -0.05(-1.79%)
Jan 07, 2025 2.870 2.990 2.780 2.790 496,787 -0.03(-1.06%)
Jan 06, 2025 2.860 2.890 2.790 2.820 443,516 -0.03(-1.05%)
Jan 03, 2025 2.810 2.940 2.810 2.850 444,601 +0.06(+2.15%)
Jan 02, 2025 2.810 2.890 2.765 2.790 474,529 +0.00(+0.00%)
Dec 31, 2024 2.790 0 +0.06(+2.20%)
Dec 30, 2024 2.789 2.823 2.720 2.730 540,795 -0.09(-3.14%)
Dec 27, 2024 2.926 2.966 2.818 2.818 421,174 -0.13(-4.33%)
Dec 26, 2024 2.917 2.986 2.902 2.946 459,701 +0.03(+1.01%)
Dec 24, 2024 2.828 2.926 2.813 2.917 359,075 +0.11(+3.85%)
Dec 23, 2024 2.877 2.887 2.750 2.809 559,551 -0.07(-2.39%)
Dec 20, 2024 2.867 3.005 2.867 2.877 806,943 -0.06(-2.01%)
Dec 19, 2024 2.946 3.015 2.887 2.936 456,749 -0.01(-0.33%)
Dec 18, 2024 3.162 3.172 2.921 2.946 512,457 -0.21(-6.54%)
Dec 17, 2024 3.221 3.255 3.103 3.152 383,440 -0.08(-2.43%)
Dec 16, 2024 3.280 3.358 3.206 3.231 241,858 -0.07(-2.08%)
Dec 13, 2024 3.349 3.349 3.236 3.300 327,072 -0.06(-1.75%)
Dec 12, 2024 3.339 3.383 3.309 3.358 245,516 -0.01(-0.29%)
Dec 11, 2024 3.417 3.422 3.313 3.368 252,931 -0.01(-0.29%)
Dec 10, 2024 3.290 3.414 3.221 3.378 247,699 +0.11(+3.30%)
Dec 09, 2024 3.260 3.339 3.236 3.270 184,395 +0.03(+0.91%)
Dec 06, 2024 3.201 3.275 3.175 3.241 339,948 +0.06(+1.85%)
Dec 05, 2024 3.211 3.260 3.167 3.182 211,509 -0.04(-1.22%)
Dec 04, 2024 3.290 3.309 3.211 3.221 202,898 -0.07(-2.09%)
Dec 03, 2024 3.408 3.427 3.265 3.290 413,493 -0.12(-3.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.