NYSE - Nasdaq Real Time Price USD

Granite Point Mortgage Trust Inc. (GPMT)

Compare
2.9800 0.0000 (0.00%)
As of 11:23 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 3.0000 3.0153 2.9600 2.9800 2.9800 75,789
Oct 31, 2024 2.9800 3.0150 2.9400 2.9800 2.9800 313,800
Oct 30, 2024 2.9400 3.0400 2.9360 2.9900 2.9900 292,000
Oct 29, 2024 3.0000 3.0000 2.9210 2.9500 2.9500 360,000
Oct 28, 2024 3.0100 3.1050 2.9950 3.0300 3.0300 291,100
Oct 25, 2024 3.1300 3.1300 2.9800 2.9900 2.9900 189,700
Oct 24, 2024 3.0000 3.1150 3.0000 3.1000 3.1000 298,200
Oct 23, 2024 2.9200 3.0200 2.9100 3.0100 3.0100 259,600
Oct 22, 2024 3.0100 3.0280 2.9200 2.9400 2.9400 273,100
Oct 21, 2024 3.1700 3.1800 3.0100 3.0200 3.0200 346,400
Oct 18, 2024 3.1300 3.1700 3.1100 3.1600 3.1600 245,300
Oct 17, 2024 3.1400 3.1400 3.0700 3.1200 3.1200 176,000
Oct 16, 2024 3.0800 3.1300 3.0450 3.1300 3.1300 344,200
Oct 15, 2024 3.0300 3.1200 3.0000 3.0300 3.0300 332,800
Oct 14, 2024 2.9000 3.0200 2.8790 3.0000 3.0000 379,600
Oct 11, 2024 2.8200 2.9150 2.8200 2.8900 2.8900 335,500
Oct 10, 2024 2.8600 2.8900 2.8100 2.8300 2.8300 283,600
Oct 9, 2024 2.8900 2.9050 2.8400 2.8900 2.8900 245,600
Oct 8, 2024 2.9100 2.9300 2.8550 2.8800 2.8800 278,700
Oct 7, 2024 3.0300 3.0300 2.8600 2.9200 2.9200 414,700
Oct 4, 2024 3.0200 3.0700 2.9800 3.0200 3.0200 240,700
Oct 3, 2024 2.9600 3.0100 2.9050 2.9900 2.9900 346,400
Oct 2, 2024 2.9400 3.0000 2.9400 2.9900 2.9900 244,800
Oct 1, 2024 0.0500 Dividend
Oct 1, 2024 3.0800 3.0830 2.9600 2.9800 2.9800 593,800
Sep 30, 2024 3.2000 3.2600 3.1400 3.1700 3.1200 410,000
Sep 27, 2024 3.2500 3.2900 3.1700 3.1900 3.1397 385,700
Sep 26, 2024 3.1600 3.2800 3.1500 3.2200 3.1692 411,500
Sep 25, 2024 3.1300 3.2150 3.1100 3.1100 3.0609 633,100
Sep 24, 2024 3.1700 3.2100 3.0950 3.1400 3.0905 343,500
Sep 23, 2024 3.0100 3.2750 2.9400 3.1600 3.1102 947,000
Sep 20, 2024 2.9500 2.9900 2.8100 2.8400 2.7952 886,900
Sep 19, 2024 3.0700 3.0700 2.9300 2.9900 2.9428 427,200
Sep 18, 2024 3.0000 3.1500 2.9700 2.9800 2.9330 602,100
Sep 17, 2024 2.8000 3.0450 2.8000 2.9800 2.9330 533,100
Sep 16, 2024 2.8800 2.8800 2.7700 2.7900 2.7460 359,600
Sep 13, 2024 2.6700 2.8700 2.6350 2.8700 2.8247 555,100
Sep 12, 2024 2.5900 2.6600 2.5450 2.6600 2.6180 389,100
Sep 11, 2024 2.6000 2.6100 2.5100 2.5600 2.5196 283,100
Sep 10, 2024 2.5800 2.6600 2.5800 2.6300 2.5885 351,300
Sep 9, 2024 2.6200 2.6600 2.5900 2.6000 2.5590 277,600
Sep 6, 2024 2.7000 2.7250 2.6100 2.6200 2.5787 295,300
Sep 5, 2024 2.6500 2.7450 2.6300 2.7200 2.6771 285,700
Sep 4, 2024 2.6300 2.7050 2.6050 2.6300 2.5885 199,600
Sep 3, 2024 2.6000 2.6900 2.6000 2.6500 2.6082 664,600
Aug 30, 2024 2.6200 2.6700 2.5550 2.6300 2.5885 262,200
Aug 29, 2024 2.5200 2.6580 2.5100 2.5800 2.5393 277,700
Aug 28, 2024 2.5700 2.5900 2.4600 2.5000 2.4606 266,700
Aug 27, 2024 2.5200 2.5950 2.5000 2.5700 2.5295 211,200
Aug 26, 2024 2.5600 2.6200 2.5200 2.5200 2.4803 306,100
Aug 23, 2024 2.5500 2.6850 2.5500 2.5800 2.5393 397,500
Aug 22, 2024 2.6200 2.6200 2.5200 2.5400 2.4999 201,900
Aug 21, 2024 2.5800 2.6200 2.5100 2.6000 2.5590 263,400
Aug 20, 2024 2.6600 2.6600 2.5300 2.5600 2.5196 214,100
Aug 19, 2024 2.5900 2.6800 2.5900 2.6700 2.6279 192,600
Aug 16, 2024 2.6100 2.6650 2.5900 2.6100 2.5688 138,100
Aug 15, 2024 2.6000 2.6650 2.5900 2.6200 2.5787 228,000
Aug 14, 2024 2.5500 2.5770 2.5100 2.5600 2.5196 214,800
Aug 13, 2024 2.5100 2.5700 2.5000 2.5500 2.5098 345,800
Aug 12, 2024 2.5900 2.5900 2.4900 2.5000 2.4606 412,900
Aug 9, 2024 2.6200 2.6200 2.5350 2.6100 2.5688 335,700
Aug 8, 2024 2.6300 2.6700 2.5200 2.6100 2.5688 334,700
Aug 7, 2024 2.6200 2.6900 2.5750 2.6100 2.5688 502,900
Aug 6, 2024 2.6500 2.7260 2.5100 2.5700 2.5295 638,800
Aug 5, 2024 2.7000 2.7400 2.5600 2.6900 2.6476 687,200
Aug 2, 2024 2.8800 2.9150 2.8000 2.8100 2.7657 563,800
Aug 1, 2024 2.9700 3.0100 2.8950 2.9600 2.9133 523,100
Jul 31, 2024 3.0200 3.0550 2.9400 2.9800 2.9330 382,800
Jul 30, 2024 3.0800 3.0900 3.0000 3.0100 2.9625 348,000
Jul 29, 2024 3.1100 3.1200 3.0400 3.0500 3.0019 218,600
Jul 26, 2024 3.1100 3.1100 3.0100 3.0800 3.0314 366,800
Jul 25, 2024 3.0000 3.1500 2.9800 3.0500 3.0019 254,200
Jul 24, 2024 3.1000 3.1200 2.9800 2.9800 2.9330 402,500
Jul 23, 2024 3.0400 3.2100 3.0400 3.1400 3.0905 411,600
Jul 22, 2024 3.0900 3.0900 3.0050 3.0700 3.0216 308,200
Jul 19, 2024 3.0300 3.1000 3.0100 3.0600 3.0117 394,400
Jul 18, 2024 3.1700 3.2000 3.0000 3.0000 2.9527 351,100
Jul 17, 2024 3.1300 3.2050 3.1300 3.1800 3.1298 327,400
Jul 16, 2024 3.1400 3.2100 3.1400 3.1900 3.1397 388,700
Jul 15, 2024 3.1800 3.1800 3.0950 3.1300 3.0806 406,200
Jul 12, 2024 3.1700 3.2950 3.1150 3.1600 3.1102 673,600
Jul 11, 2024 2.8100 3.1700 2.8100 3.1700 3.1200 885,200
Jul 10, 2024 2.7000 2.7600 2.6850 2.7500 2.7066 270,700
Jul 9, 2024 2.8000 2.8000 2.7000 2.7200 2.6771 375,000
Jul 8, 2024 2.8600 2.8900 2.7600 2.7700 2.7263 354,800
Jul 5, 2024 2.8800 2.8850 2.8200 2.8500 2.8050 408,600
Jul 3, 2024 2.9200 2.9700 2.8900 2.8900 2.8444 172,200
Jul 2, 2024 2.8800 2.9600 2.8600 2.9100 2.8641 480,600
Jul 1, 2024 0.0500 Dividend
Jul 1, 2024 2.9100 2.9200 2.8150 2.8800 2.8346 697,700
Jun 28, 2024 2.9000 2.9900 2.8200 2.9700 2.8739 1,232,000
Jun 27, 2024 2.8600 2.8900 2.7700 2.8600 2.7675 510,700
Jun 26, 2024 2.8500 2.9450 2.8300 2.8500 2.7578 531,200
Jun 25, 2024 3.0400 3.0400 2.8300 2.8800 2.7869 924,100
Jun 24, 2024 3.0300 3.1000 3.0000 3.0500 2.9514 687,000
Jun 21, 2024 3.0500 3.0800 2.9800 3.0500 2.9514 1,211,300
Jun 20, 2024 3.0000 3.1000 2.7900 3.0500 2.9514 1,394,500
Jun 18, 2024 3.0900 3.1050 3.0500 3.0500 2.9514 426,100
Jun 17, 2024 3.1200 3.1900 3.0800 3.1000 2.9997 568,600
Jun 14, 2024 3.1300 3.1600 3.1200 3.1500 3.0481 174,000
Jun 13, 2024 3.1000 3.1900 3.0600 3.1700 3.0675 394,400
Jun 12, 2024 3.2000 3.2250 3.0800 3.0800 2.9804 418,200
Jun 11, 2024 3.1500 3.1500 3.0500 3.0800 2.9804 442,800
Jun 10, 2024 3.0600 3.2000 3.0400 3.1700 3.0675 358,600
Jun 7, 2024 3.0900 3.1300 3.0100 3.0900 2.9901 572,400
Jun 6, 2024 3.1100 3.1600 3.0950 3.1200 3.0191 450,000
Jun 5, 2024 3.1000 3.1400 3.0000 3.1200 3.0191 446,500
Jun 4, 2024 3.2100 3.2100 3.0600 3.0700 2.9707 515,900
Jun 3, 2024 3.2200 3.2400 3.1000 3.2400 3.1352 717,400
May 31, 2024 3.0900 3.2100 3.0850 3.1500 3.0481 548,800
May 30, 2024 2.9700 3.1110 2.9500 3.0600 2.9610 667,000
May 29, 2024 2.9250 2.9900 2.8600 2.9700 2.8739 677,300
May 28, 2024 3.0700 3.1100 2.9100 2.9400 2.8449 650,500
May 24, 2024 3.1700 3.2000 3.0510 3.0700 2.9707 541,200
May 23, 2024 3.2500 3.3000 3.1100 3.1500 3.0481 491,000
May 22, 2024 3.3200 3.3600 3.2500 3.2500 3.1449 378,900
May 21, 2024 3.4400 3.4500 3.3000 3.3200 3.2126 354,600
May 20, 2024 3.4200 3.5200 3.4100 3.4300 3.3191 304,100
May 17, 2024 3.3500 3.4200 3.3450 3.4100 3.2997 281,300
May 16, 2024 3.3100 3.3700 3.3100 3.3300 3.2223 302,200
May 15, 2024 3.3500 3.4290 3.2850 3.3100 3.2029 419,000
May 14, 2024 3.5000 3.5600 3.2900 3.3000 3.1933 940,200
May 13, 2024 3.6800 3.6900 3.3900 3.4600 3.3481 1,004,800
May 10, 2024 3.7600 3.7800 3.6200 3.6400 3.5223 855,300
May 9, 2024 3.8200 3.8600 3.7000 3.7400 3.6190 686,000
May 8, 2024 3.8100 4.0000 3.4900 3.8300 3.7061 1,148,600
May 7, 2024 4.4300 4.4950 4.3700 4.3800 4.2383 273,200
May 6, 2024 4.4600 4.4650 4.3600 4.4000 4.2577 230,500
May 3, 2024 4.4300 4.5000 4.4100 4.4200 4.2770 320,500
May 2, 2024 4.3900 4.3900 4.3200 4.3200 4.1803 255,000
May 1, 2024 4.3200 4.4200 4.2900 4.3200 4.1803 273,200
Apr 30, 2024 4.3900 4.4200 4.2700 4.2900 4.1513 333,600
Apr 29, 2024 4.4200 4.4500 4.3900 4.4200 4.2770 157,000
Apr 26, 2024 4.3500 4.4250 4.3500 4.3900 4.2480 197,800
Apr 25, 2024 4.3700 4.4050 4.3200 4.3300 4.1900 228,500
Apr 24, 2024 4.4300 4.5000 4.3750 4.4400 4.2964 349,600
Apr 23, 2024 4.4400 4.5400 4.4300 4.4700 4.3254 374,800
Apr 22, 2024 4.4000 4.4250 4.3350 4.4200 4.2770 195,900
Apr 19, 2024 4.3000 4.3900 4.3000 4.3900 4.2480 278,700
Apr 18, 2024 4.2800 4.3900 4.2750 4.3100 4.1706 314,500
Apr 17, 2024 4.2500 4.3100 4.2400 4.2800 4.1416 243,600
Apr 16, 2024 4.3100 4.3400 4.2100 4.2200 4.0835 424,600
Apr 15, 2024 4.4500 4.5100 4.3100 4.3100 4.1706 594,600
Apr 12, 2024 4.3600 4.4400 4.3500 4.4200 4.2770 393,800
Apr 11, 2024 4.2600 4.4200 4.2600 4.4000 4.2577 329,700
Apr 10, 2024 4.4400 4.4400 4.2250 4.2600 4.1222 652,000
Apr 9, 2024 4.5300 4.5500 4.4900 4.5100 4.3641 312,500
Apr 8, 2024 4.4500 4.5100 4.4500 4.4800 4.3351 161,500
Apr 5, 2024 4.4900 4.5100 4.4300 4.4300 4.2867 246,900
Apr 4, 2024 4.5300 4.6000 4.4800 4.4900 4.3448 376,400
Apr 3, 2024 4.4400 4.5300 4.4300 4.5000 4.3545 560,300
Apr 2, 2024 4.5800 4.5800 4.4400 4.5100 4.3641 615,300
Apr 1, 2024 4.7400 4.7400 4.6030 4.6100 4.4609 373,900
Mar 28, 2024 0.1500 Dividend
Mar 28, 2024 4.7200 4.7900 4.7000 4.7700 4.6157 814,100
Mar 27, 2024 4.8500 4.9700 4.8100 4.8700 4.5673 1,059,200
Mar 26, 2024 4.9500 4.9770 4.7700 4.7800 4.4829 467,600
Mar 25, 2024 4.8800 5.0150 4.8700 4.9000 4.5955 462,800
Mar 22, 2024 4.9400 4.9600 4.8400 4.8400 4.5392 376,000
Mar 21, 2024 4.9100 4.9800 4.8700 4.9300 4.6236 390,900
Mar 20, 2024 4.7000 4.9100 4.6700 4.8800 4.5767 395,100
Mar 19, 2024 4.7600 4.7900 4.7100 4.7300 4.4360 356,600
Mar 18, 2024 4.8600 4.8900 4.7150 4.7600 4.4642 565,900
Mar 15, 2024 4.5500 4.8000 4.4950 4.7900 4.4923 997,600
Mar 14, 2024 4.8300 4.8500 4.6800 4.7100 4.4173 300,000
Mar 13, 2024 4.7700 4.9000 4.7700 4.8400 4.5392 254,500
Mar 12, 2024 4.7500 4.8400 4.7500 4.7900 4.4923 360,000
Mar 11, 2024 4.7400 4.8300 4.7400 4.7900 4.4923 236,700
Mar 8, 2024 4.8100 4.8600 4.7300 4.7700 4.4736 244,000
Mar 7, 2024 4.7700 4.8000 4.7200 4.7400 4.4454 161,100
Mar 6, 2024 4.7200 4.7200 4.6550 4.6900 4.3985 183,100
Mar 5, 2024 4.6000 4.7000 4.5700 4.6600 4.3704 275,500
Mar 4, 2024 4.8000 4.8000 4.6200 4.6400 4.3516 238,600
Mar 1, 2024 4.7400 4.7950 4.6600 4.7800 4.4829 268,500
Feb 29, 2024 4.6500 4.8050 4.5960 4.7400 4.4454 441,800
Feb 28, 2024 4.6000 4.6500 4.5500 4.5600 4.2766 210,100
Feb 27, 2024 4.6700 4.6900 4.6100 4.6600 4.3704 285,900
Feb 26, 2024 4.6400 4.7250 4.5900 4.6300 4.3423 364,800
Feb 23, 2024 4.6300 4.7200 4.5900 4.6800 4.3892 438,700
Feb 22, 2024 4.7000 4.7100 4.6150 4.6800 4.3892 413,500
Feb 21, 2024 4.5100 4.7200 4.4700 4.7000 4.4079 537,100
Feb 20, 2024 4.5800 4.6250 4.4500 4.5000 4.2203 837,100
Feb 16, 2024 4.8100 4.8100 4.6700 4.7100 4.4173 778,100
Feb 15, 2024 4.9000 5.0000 4.4700 4.8600 4.5580 1,784,300
Feb 14, 2024 5.1400 5.2650 5.0750 5.2200 4.8956 420,900
Feb 13, 2024 5.1000 5.1700 4.9900 5.0800 4.7643 687,500
Feb 12, 2024 5.2000 5.3600 5.2000 5.3100 4.9800 375,900
Feb 9, 2024 5.2100 5.2400 5.1100 5.1800 4.8581 304,700
Feb 8, 2024 5.2000 5.2400 5.1400 5.2000 4.8768 270,900
Feb 7, 2024 5.4800 5.4800 5.1750 5.1800 4.8581 344,600
Feb 6, 2024 5.3700 5.4750 5.3300 5.4700 5.1301 242,300
Feb 5, 2024 5.3300 5.4300 5.1620 5.4100 5.0738 344,400
Feb 2, 2024 5.4800 5.5200 5.3550 5.3800 5.0456 500,000
Feb 1, 2024 5.6600 5.6600 5.4400 5.5700 5.2238 426,500
Jan 31, 2024 5.8900 5.8900 5.5800 5.6100 5.2614 426,400
Jan 30, 2024 6.0600 6.0600 5.8800 5.8900 5.5240 205,200
Jan 29, 2024 5.9400 6.1250 5.9300 6.0900 5.7115 376,900
Jan 26, 2024 5.9400 6.0300 5.9010 5.9700 5.5990 261,600
Jan 25, 2024 5.9000 5.9600 5.7800 5.8900 5.5240 338,700
Jan 24, 2024 5.9000 5.9300 5.8000 5.8100 5.4489 283,400
Jan 23, 2024 5.8200 5.8800 5.7600 5.8400 5.4771 306,300
Jan 22, 2024 5.7400 5.8450 5.7200 5.7800 5.4208 247,000
Jan 19, 2024 5.6000 5.7000 5.4900 5.6800 5.3270 288,300
Jan 18, 2024 5.5900 5.6000 5.4450 5.5700 5.2238 333,800
Jan 17, 2024 5.6000 5.7200 5.3700 5.5400 5.1957 651,200
Jan 16, 2024 5.8800 5.8800 5.6600 5.6700 5.3176 467,300
Jan 12, 2024 5.8800 5.9900 5.8550 5.9100 5.5427 476,000
Jan 11, 2024 5.8100 5.8550 5.7000 5.8200 5.4583 359,100
Jan 10, 2024 5.8000 5.8700 5.7800 5.8500 5.4864 318,000
Jan 9, 2024 5.8300 5.8350 5.7600 5.8100 5.4489 415,800
Jan 8, 2024 5.7200 5.9400 5.7100 5.9400 5.5708 307,400
Jan 5, 2024 5.6800 5.8100 5.6700 5.7400 5.3833 301,600
Jan 4, 2024 5.6200 5.7400 5.5700 5.7300 5.3739 327,000
Jan 3, 2024 5.8000 5.8100 5.6100 5.6200 5.2707 460,400
Jan 2, 2024 5.8900 5.9100 5.8000 5.8600 5.4958 374,000
Dec 29, 2023 6.0700 6.0800 5.9150 5.9400 5.5708 446,200
Dec 28, 2023 0.2000 Dividend
Dec 28, 2023 6.1100 6.1650 6.0600 6.1200 5.7397 375,200
Dec 27, 2023 6.3300 6.4050 6.2800 6.3600 5.7772 443,700
Dec 26, 2023 6.1800 6.3100 6.1300 6.3100 5.7318 386,200
Dec 22, 2023 6.2100 6.2600 6.1350 6.1700 5.6046 388,300
Dec 21, 2023 6.0700 6.2000 6.0600 6.2000 5.6318 474,500
Dec 20, 2023 6.0000 6.2700 5.9650 6.0100 5.4592 770,800
Dec 19, 2023 5.8200 6.0150 5.8200 6.0100 5.4592 403,400
Dec 18, 2023 5.8700 5.8700 5.7330 5.8000 5.2685 298,300
Dec 15, 2023 5.9400 5.9400 5.7500 5.8300 5.2957 828,600
Dec 14, 2023 5.9500 6.0500 5.9000 5.9200 5.3775 490,700
Dec 13, 2023 5.5300 5.8300 5.4200 5.8300 5.2957 977,800
Dec 12, 2023 5.5800 5.6090 5.4800 5.5300 5.0232 360,800
Dec 11, 2023 5.6500 5.6750 5.5410 5.5500 5.0414 319,800
Dec 8, 2023 5.5600 5.6600 5.5400 5.6300 5.1141 329,500
Dec 7, 2023 5.4300 5.6450 5.4210 5.6000 5.0868 445,000
Dec 6, 2023 5.6400 5.6700 5.4200 5.4600 4.9597 563,900
Dec 5, 2023 5.5700 5.5700 5.5300 5.5500 5.0414 276,700
Dec 4, 2023 5.5600 5.6600 5.5600 5.6100 5.0959 275,600
Dec 1, 2023 5.4900 5.6590 5.4500 5.6200 5.1050 462,300
Nov 30, 2023 5.4900 5.5200 5.4100 5.5000 4.9960 450,000
Nov 29, 2023 5.4000 5.5400 5.4000 5.4600 4.9597 332,800
Nov 28, 2023 5.2400 5.3600 5.2100 5.3600 4.8688 405,600
Nov 27, 2023 5.2500 5.2700 5.2100 5.2600 4.7780 250,400
Nov 24, 2023 5.3100 5.3300 5.2500 5.2500 4.7689 193,400
Nov 22, 2023 5.3200 5.3680 5.2900 5.3300 4.8416 285,900
Nov 21, 2023 5.2400 5.2900 5.2200 5.2700 4.7871 310,100
Nov 20, 2023 5.2700 5.3380 5.2100 5.2900 4.8052 281,000
Nov 17, 2023 5.1600 5.2850 5.1400 5.2400 4.7598 633,500
Nov 16, 2023 5.0900 5.1200 5.0300 5.0800 4.6145 463,000
Nov 15, 2023 4.9800 5.1300 4.9720 5.0700 4.6054 471,200
Nov 14, 2023 4.7900 5.0200 4.7550 5.0200 4.5600 692,700
Nov 13, 2023 4.6500 4.6700 4.6000 4.6400 4.2148 206,300
Nov 10, 2023 4.5800 4.7400 4.5100 4.7000 4.2693 414,700
Nov 9, 2023 4.7000 4.7200 4.5200 4.5200 4.1058 333,900
Nov 8, 2023 4.4900 4.6700 4.3200 4.6600 4.2330 402,100
Nov 7, 2023 4.7100 4.7200 4.6200 4.7000 4.2693 236,200
Nov 6, 2023 4.7600 4.7750 4.6710 4.7100 4.2784 161,800
Nov 3, 2023 4.7200 4.8350 4.7000 4.7800 4.3420 700,700
Nov 2, 2023 4.3200 4.6500 4.3200 4.6300 4.2057 802,400
Nov 1, 2023 4.2000 4.2400 4.1200 4.2100 3.8242 276,800

Related Tickers