Granite Point Mortgage Tr... (GPMT)
2.80
0.01 (0.36%)
At close: Jan 15, 2025, 11:32 AM
GPMT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.68 | 2.80 | 2.68 | 2.79 | 0.12 | 4.49% | 320,990 |
| Jan 13, 2025 | 2.68 | 2.69 | 2.62 | 2.67 | -0.02 | -0.74% | 260,700 |
| Jan 10, 2025 | 2.70 | 2.70 | 2.61 | 2.69 | -0.05 | -1.82% | 663,700 |
| Jan 8, 2025 | 2.80 | 2.82 | 2.72 | 2.74 | -0.05 | -1.79% | 327,500 |
| Jan 7, 2025 | 2.87 | 2.99 | 2.78 | 2.79 | -0.03 | -1.06% | 496,800 |
| Jan 6, 2025 | 2.86 | 2.89 | 2.79 | 2.82 | -0.03 | -1.05% | 443,531 |
| Jan 3, 2025 | 2.81 | 2.94 | 2.81 | 2.85 | 0.06 | 2.15% | 444,601 |
| Jan 2, 2025 | 2.81 | 2.89 | 2.77 | 2.79 | 0.00 | 0.00% | 474,610 |
| Dec 31, 2024 | 2.75 | 2.85 | 2.73 | 2.79 | 0.01 | 0.36% | 1,003,600 |
| Dec 30, 2024 | 2.84 | 2.88 | 2.77 | 2.78 | -0.09 | -3.14% | 531,100 |
| Dec 27, 2024 | 2.98 | 3.02 | 2.87 | 2.87 | -0.13 | -4.33% | 413,600 |
| Dec 26, 2024 | 2.97 | 3.04 | 2.96 | 3.00 | 0.03 | 1.01% | 451,533 |
| Dec 24, 2024 | 2.88 | 2.98 | 2.87 | 2.97 | 0.11 | 3.85% | 352,617 |
| Dec 23, 2024 | 2.93 | 2.94 | 2.80 | 2.86 | -0.07 | -2.39% | 549,500 |
| Dec 20, 2024 | 2.92 | 3.06 | 2.92 | 2.93 | -0.04 | -1.35% | 792,430 |
| Dec 19, 2024 | 3.00 | 3.07 | 2.94 | 2.97 | -0.03 | -1.00% | 496,362 |
| Dec 18, 2024 | 3.22 | 3.23 | 2.98 | 3.00 | -0.21 | -6.54% | 503,428 |
| Dec 17, 2024 | 3.28 | 3.32 | 3.16 | 3.21 | -0.08 | -2.43% | 376,544 |
| Dec 16, 2024 | 3.34 | 3.42 | 3.27 | 3.29 | -0.07 | -2.08% | 239,807 |
| Dec 13, 2024 | 3.41 | 3.41 | 3.30 | 3.36 | -0.06 | -1.75% | 321,200 |
| Dec 12, 2024 | 3.40 | 3.45 | 3.37 | 3.42 | -0.01 | -0.29% | 242,000 |
| Dec 11, 2024 | 3.48 | 3.49 | 3.37 | 3.43 | -0.01 | -0.29% | 248,410 |
| Dec 10, 2024 | 3.35 | 3.48 | 3.28 | 3.44 | 0.11 | 3.30% | 243,522 |
| Dec 9, 2024 | 3.32 | 3.40 | 3.30 | 3.33 | 0.03 | 0.91% | 181,100 |
| Dec 6, 2024 | 3.26 | 3.34 | 3.23 | 3.30 | 0.06 | 1.85% | 333,834 |
| Dec 5, 2024 | 3.27 | 3.32 | 3.23 | 3.24 | -0.04 | -1.22% | 207,706 |
| Dec 4, 2024 | 3.35 | 3.37 | 3.27 | 3.28 | -0.07 | -2.09% | 199,249 |
| Dec 3, 2024 | 3.47 | 3.49 | 3.33 | 3.35 | -0.12 | -3.46% | 406,100 |
| Dec 2, 2024 | 3.55 | 3.58 | 3.47 | 3.47 | -0.08 | -2.25% | 997,459 |
| Nov 29, 2024 | 3.61 | 3.65 | 3.55 | 3.55 | -0.03 | -0.84% | 196,033 |
| Nov 27, 2024 | 3.51 | 3.66 | 3.51 | 3.58 | 0.11 | 3.17% | 367,300 |
| Nov 26, 2024 | 3.51 | 3.52 | 3.45 | 3.47 | -0.05 | -1.42% | 345,948 |
| Nov 25, 2024 | 3.54 | 3.59 | 3.51 | 3.52 | 0.00 | 0.00% | 458,223 |
| Nov 22, 2024 | 3.53 | 3.59 | 3.51 | 3.52 | 0.00 | 0.00% | 504,600 |
| Nov 21, 2024 | 3.48 | 3.57 | 3.48 | 3.52 | 0.05 | 1.44% | 331,244 |
| Nov 20, 2024 | 3.46 | 3.54 | 3.43 | 3.47 | -0.01 | -0.29% | 478,400 |
| Nov 19, 2024 | 3.32 | 3.49 | 3.32 | 3.48 | 0.16 | 4.82% | 489,013 |
| Nov 18, 2024 | 3.28 | 3.36 | 3.26 | 3.32 | 0.06 | 1.84% | 347,500 |
| Nov 15, 2024 | 3.38 | 3.42 | 3.22 | 3.26 | -0.09 | -2.69% | 471,325 |
| Nov 14, 2024 | 3.37 | 3.43 | 3.35 | 3.35 | -0.01 | -0.30% | 454,528 |
| Nov 13, 2024 | 3.30 | 3.45 | 3.25 | 3.36 | 0.09 | 2.75% | 563,500 |
| Nov 12, 2024 | 3.36 | 3.43 | 3.27 | 3.27 | -0.12 | -3.54% | 860,542 |
| Nov 11, 2024 | 3.16 | 3.40 | 3.13 | 3.39 | 0.24 | 7.62% | 663,898 |
| Nov 8, 2024 | 3.09 | 3.16 | 3.09 | 3.15 | 0.07 | 2.27% | 419,020 |
| Nov 7, 2024 | 3.10 | 3.14 | 2.87 | 3.08 | 0.04 | 1.32% | 847,949 |
| Nov 6, 2024 | 3.09 | 3.17 | 2.92 | 3.04 | 0.03 | 1.00% | 656,915 |
| Nov 5, 2024 | 3.00 | 3.03 | 2.97 | 3.01 | 0.00 | 0.00% | 255,117 |
| Nov 4, 2024 | 2.95 | 3.05 | 2.92 | 3.01 | 0.06 | 2.03% | 336,400 |
| Nov 1, 2024 | 3.00 | 3.02 | 2.95 | 2.95 | -0.03 | -1.01% | 317,037 |
| Oct 31, 2024 | 2.98 | 3.02 | 2.94 | 2.98 | -0.01 | -0.33% | 313,804 |