Granite Point Mortgage Tr... (GPMT)
2.64
0.03 (1.15%)
At close: Mar 31, 2025, 12:57 PM
Granite Point Mortgage Trust Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.70 | 2.71 | 2.61 | 2.61 | -0.09 | -3.33% | 148,147 |
| Mar 27, 2025 | 2.77 | 2.77 | 2.68 | 2.70 | -0.05 | -1.82% | 225,300 |
| Mar 26, 2025 | 2.75 | 2.75 | 2.67 | 2.75 | 0.03 | 1.10% | 258,012 |
| Mar 25, 2025 | 2.79 | 2.79 | 2.71 | 2.72 | -0.06 | -2.16% | 131,803 |
| Mar 24, 2025 | 2.86 | 2.86 | 2.74 | 2.78 | -0.07 | -2.46% | 271,013 |
| Mar 21, 2025 | 2.80 | 2.86 | 2.77 | 2.85 | 0.02 | 0.71% | 1,015,800 |
| Mar 20, 2025 | 2.80 | 2.89 | 2.78 | 2.83 | 0.01 | 0.35% | 165,833 |
| Mar 19, 2025 | 2.80 | 2.86 | 2.77 | 2.82 | 0.01 | 0.36% | 301,804 |
| Mar 18, 2025 | 2.81 | 2.87 | 2.79 | 2.81 | -0.06 | -2.09% | 291,710 |
| Mar 17, 2025 | 2.83 | 2.90 | 2.82 | 2.87 | 0.04 | 1.41% | 342,709 |
| Mar 14, 2025 | 2.80 | 2.88 | 2.77 | 2.83 | 0.07 | 2.54% | 313,234 |
| Mar 13, 2025 | 2.77 | 2.80 | 2.73 | 2.76 | 0.01 | 0.36% | 260,817 |
| Mar 12, 2025 | 2.78 | 2.78 | 2.73 | 2.75 | -0.03 | -1.08% | 260,000 |
| Mar 11, 2025 | 2.81 | 2.81 | 2.72 | 2.78 | -0.01 | -0.36% | 357,503 |
| Mar 10, 2025 | 2.76 | 2.91 | 2.76 | 2.79 | -0.02 | -0.71% | 285,773 |
| Mar 7, 2025 | 2.78 | 2.87 | 2.78 | 2.81 | -0.01 | -0.35% | 318,846 |
| Mar 6, 2025 | 2.77 | 2.84 | 2.76 | 2.82 | 0.00 | 0.00% | 224,700 |
| Mar 5, 2025 | 2.84 | 2.88 | 2.82 | 2.82 | -0.03 | -1.05% | 221,000 |
| Mar 4, 2025 | 2.82 | 2.89 | 2.78 | 2.85 | -0.02 | -0.70% | 342,361 |
| Mar 3, 2025 | 2.98 | 2.99 | 2.85 | 2.87 | -0.09 | -3.04% | 437,619 |
| Feb 28, 2025 | 2.87 | 2.97 | 2.84 | 2.96 | 0.11 | 3.86% | 414,800 |
| Feb 27, 2025 | 2.84 | 2.93 | 2.84 | 2.85 | -0.01 | -0.35% | 365,300 |
| Feb 26, 2025 | 2.77 | 2.91 | 2.74 | 2.86 | 0.09 | 3.25% | 437,900 |
| Feb 25, 2025 | 2.85 | 2.86 | 2.77 | 2.77 | -0.06 | -2.12% | 353,100 |
| Feb 24, 2025 | 2.88 | 2.89 | 2.81 | 2.83 | -0.04 | -1.39% | 235,300 |
| Feb 21, 2025 | 3.00 | 3.03 | 2.87 | 2.87 | -0.09 | -3.04% | 386,121 |
| Feb 20, 2025 | 2.80 | 2.98 | 2.80 | 2.96 | 0.11 | 3.86% | 456,000 |
| Feb 19, 2025 | 2.79 | 2.86 | 2.66 | 2.85 | 0.05 | 1.79% | 659,841 |
| Feb 18, 2025 | 2.90 | 2.90 | 2.78 | 2.80 | -0.10 | -3.45% | 636,900 |
| Feb 14, 2025 | 2.93 | 3.16 | 2.84 | 2.90 | -0.29 | -9.09% | 930,100 |
| Feb 13, 2025 | 3.11 | 3.19 | 3.03 | 3.19 | 0.12 | 3.91% | 588,955 |
| Feb 12, 2025 | 3.02 | 3.13 | 2.97 | 3.07 | 0.00 | 0.00% | 443,240 |
| Feb 11, 2025 | 3.01 | 3.08 | 2.98 | 3.07 | 0.03 | 0.99% | 264,616 |
| Feb 10, 2025 | 3.00 | 3.05 | 2.95 | 3.04 | 0.05 | 1.67% | 205,309 |
| Feb 7, 2025 | 3.01 | 3.01 | 2.90 | 2.99 | -0.03 | -0.99% | 323,633 |
| Feb 6, 2025 | 2.98 | 3.05 | 2.95 | 3.02 | 0.05 | 1.68% | 277,200 |
| Feb 5, 2025 | 2.95 | 3.00 | 2.86 | 2.97 | 0.04 | 1.37% | 325,733 |
| Feb 4, 2025 | 2.80 | 2.94 | 2.76 | 2.93 | 0.14 | 5.02% | 372,403 |
| Feb 3, 2025 | 2.78 | 2.82 | 2.74 | 2.79 | -0.05 | -1.76% | 228,600 |
| Jan 31, 2025 | 2.86 | 2.91 | 2.80 | 2.84 | -0.01 | -0.35% | 180,486 |
| Jan 30, 2025 | 2.79 | 2.89 | 2.79 | 2.85 | 0.08 | 2.89% | 153,142 |
| Jan 29, 2025 | 2.86 | 2.91 | 2.77 | 2.77 | -0.11 | -3.82% | 392,700 |
| Jan 28, 2025 | 2.89 | 2.94 | 2.87 | 2.88 | -0.01 | -0.35% | 203,330 |
| Jan 27, 2025 | 2.90 | 2.97 | 2.83 | 2.89 | -0.01 | -0.34% | 248,641 |
| Jan 24, 2025 | 2.86 | 2.95 | 2.83 | 2.90 | 0.03 | 1.05% | 163,900 |
| Jan 23, 2025 | 2.95 | 3.01 | 2.87 | 2.87 | -0.09 | -3.04% | 253,564 |
| Jan 22, 2025 | 2.94 | 3.00 | 2.94 | 2.96 | -0.01 | -0.34% | 565,300 |
| Jan 21, 2025 | 2.98 | 2.99 | 2.87 | 2.97 | 0.00 | 0.00% | 355,244 |
| Jan 17, 2025 | 2.95 | 3.01 | 2.95 | 2.97 | 0.04 | 1.37% | 457,637 |
| Jan 16, 2025 | 2.81 | 2.95 | 2.81 | 2.93 | 0.10 | 3.53% | 302,139 |