Granite Point Mortgage Tr... (GPMT)
NYSE: GPMT
· Real-Time Price · USD
3.00
-0.04 (-1.32%)
At close: Sep 25, 2025, 3:59 PM
2.99
-0.17%
After-hours: Sep 25, 2025, 05:05 PM EDT
GPMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 1.33% | 99,944 |
| Sep 23, 2025 | 3.00 | 3.06 | 2.99 | 3.00 | 3.00 | 0.33% | 159,500 |
| Sep 22, 2025 | 3.00 | 3.06 | 2.97 | 2.99 | 2.99 | -0.66% | 258,100 |
| Sep 19, 2025 | 3.10 | 3.12 | 3.01 | 3.01 | 3.01 | -2.90% | 534,500 |
| Sep 18, 2025 | 3.04 | 3.10 | 3.01 | 3.10 | 3.10 | 3.68% | 206,900 |
| Sep 17, 2025 | 2.96 | 3.09 | 2.96 | 2.99 | 2.99 | 1.36% | 310,846 |
| Sep 16, 2025 | 2.94 | 2.98 | 2.93 | 2.95 | 2.95 | -0.34% | 112,228 |
| Sep 15, 2025 | 2.98 | 3.01 | 2.94 | 2.96 | 2.96 | -1.00% | 133,200 |
| Sep 12, 2025 | 3.02 | 3.03 | 2.97 | 2.99 | 2.99 | -0.66% | 144,334 |
| Sep 11, 2025 | 3.02 | 3.08 | 3.00 | 3.01 | 3.01 | 0.33% | 190,000 |
| Sep 10, 2025 | 3.00 | 3.03 | 3.00 | 3.00 | 3.00 | -0.99% | 204,100 |
| Sep 9, 2025 | 2.96 | 3.05 | 2.91 | 3.03 | 3.03 | 1.68% | 293,914 |
| Sep 8, 2025 | 3.01 | 3.01 | 2.94 | 2.98 | 2.98 | -1.00% | 239,709 |
| Sep 5, 2025 | 2.98 | 3.02 | 2.95 | 3.01 | 3.01 | 1.35% | 285,700 |
| Sep 4, 2025 | 2.92 | 2.98 | 2.92 | 2.97 | 2.97 | 1.37% | 341,700 |
| Sep 3, 2025 | 2.82 | 2.95 | 2.82 | 2.93 | 2.93 | 3.17% | 336,200 |
| Sep 2, 2025 | 2.86 | 2.88 | 2.81 | 2.84 | 2.84 | -1.73% | 174,104 |
| Aug 29, 2025 | 2.85 | 2.90 | 2.85 | 2.89 | 2.89 | 1.40% | 175,900 |
| Aug 28, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | 2.52% | 122,701 |
| Aug 27, 2025 | 2.77 | 2.83 | 2.77 | 2.78 | 2.78 | 0.00% | 87,924 |