Granite Point Mortgage Tr... (GPMT)
NYSE: GPMT
· Real-Time Price · USD
2.85
-0.02 (-0.70%)
At close: Aug 14, 2025, 3:59 PM
GPMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | -1.05% | 146,594 |
| Aug 13, 2025 | 2.75 | 2.88 | 2.75 | 2.87 | 2.87 | 3.99% | 233,400 |
| Aug 12, 2025 | 2.75 | 2.80 | 2.71 | 2.76 | 2.76 | 0.36% | 375,711 |
| Aug 11, 2025 | 2.80 | 2.83 | 2.70 | 2.75 | 2.75 | -2.83% | 418,300 |
| Aug 8, 2025 | 2.87 | 2.91 | 2.79 | 2.83 | 2.83 | -1.05% | 421,838 |
| Aug 7, 2025 | 2.74 | 2.86 | 2.71 | 2.86 | 2.86 | 5.15% | 380,889 |
| Aug 6, 2025 | 2.57 | 2.77 | 2.57 | 2.72 | 2.72 | 6.67% | 415,127 |
| Aug 5, 2025 | 2.57 | 2.61 | 2.51 | 2.55 | 2.55 | -1.54% | 375,500 |
| Aug 4, 2025 | 2.55 | 2.62 | 2.53 | 2.59 | 2.59 | 2.78% | 174,300 |
| Aug 1, 2025 | 2.51 | 2.63 | 2.47 | 2.52 | 2.52 | -1.18% | 188,100 |
| Jul 31, 2025 | 2.47 | 2.56 | 2.46 | 2.55 | 2.55 | 2.00% | 211,028 |
| Jul 30, 2025 | 2.59 | 2.60 | 2.50 | 2.50 | 2.50 | -3.10% | 312,603 |
| Jul 29, 2025 | 2.60 | 2.62 | 2.58 | 2.58 | 2.58 | -0.77% | 143,119 |
| Jul 28, 2025 | 2.66 | 2.66 | 2.59 | 2.60 | 2.60 | -2.26% | 173,083 |
| Jul 25, 2025 | 2.65 | 2.67 | 2.61 | 2.66 | 2.66 | 0.76% | 240,332 |
| Jul 24, 2025 | 2.56 | 2.70 | 2.56 | 2.64 | 2.64 | 2.33% | 382,066 |
| Jul 23, 2025 | 2.56 | 2.60 | 2.53 | 2.58 | 2.58 | 1.57% | 292,849 |
| Jul 22, 2025 | 2.44 | 2.54 | 2.44 | 2.54 | 2.54 | 4.53% | 327,747 |
| Jul 21, 2025 | 2.48 | 2.51 | 2.43 | 2.43 | 2.43 | -0.82% | 209,607 |
| Jul 18, 2025 | 2.52 | 2.52 | 2.41 | 2.45 | 2.45 | -2.00% | 461,027 |