UK markets closed

Granite Point Mortgage Trust Inc. (GPMT-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.65-0.03 (-0.18%)
At close: 03:47PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202416.6816.7316.6516.6516.657,511
09 May 202416.6316.7016.5216.6816.6812,924
08 May 202416.6216.9216.3016.6316.63111,710
07 May 202417.1517.2317.0317.0317.0310,671
06 May 202417.0617.2517.0117.1117.116,858
03 May 202417.2017.2016.9717.0517.0510,471
02 May 202417.0717.1016.9117.1017.104,305
01 May 202417.1117.2216.8616.9516.9510,855
30 Apr 202416.8617.0516.8217.0017.0015,389
29 Apr 202416.8617.0316.8617.0017.003,282
26 Apr 202417.0117.1916.9116.9116.9114,439
25 Apr 202416.8916.9116.8716.9116.913,201
24 Apr 202416.9016.9516.8516.8716.876,265
23 Apr 202417.0217.0916.9116.9116.9118,927
22 Apr 202417.1117.2816.9016.9716.9717,966
19 Apr 202417.3317.3317.0517.0717.0713,153
18 Apr 202417.1517.3517.0617.1417.1411,695
17 Apr 202416.9317.0116.9017.0117.013,855
16 Apr 202417.0317.0316.9016.9316.936,158
15 Apr 202417.2017.3216.9117.0017.0018,014
12 Apr 202417.1117.3817.1117.2117.2114,893
11 Apr 202417.2617.2617.1017.1517.155,664
10 Apr 202417.0617.1517.0217.1117.118,439
09 Apr 202417.2217.2317.0517.1117.1113,577
08 Apr 202417.3217.5217.1317.1317.1314,584
05 Apr 202417.2917.3917.2817.3017.303,705
04 Apr 202417.5217.6217.2517.2517.2518,898
03 Apr 202417.6317.6817.4317.4317.4312,694
02 Apr 202417.8217.8717.5617.6917.696,413
01 Apr 202418.0118.1317.8017.8917.8915,771
28 Mar 202418.0318.2517.8218.1518.1595,333
28 Mar 20240.4375 Dividend
27 Mar 202418.0418.2617.9818.2617.8218,567
26 Mar 202418.0018.0717.9018.0717.6415,931
25 Mar 202418.0418.0418.0018.0217.593,911
22 Mar 202418.0818.0817.8518.0417.614,293
21 Mar 202418.0018.0618.0018.0517.6211,198
20 Mar 202417.9218.0017.8817.9517.526,235
19 Mar 202417.7818.0017.7417.9417.5137,973
18 Mar 202417.5017.7817.5017.7817.3514,285
15 Mar 202417.3117.5017.1317.5017.0843,034
14 Mar 202417.1717.2517.0917.2416.8211,585
13 Mar 202417.2717.3017.0517.2516.8412,250
12 Mar 202416.9717.1516.9317.1516.747,766
11 Mar 202416.7817.0816.7816.9616.5514,886
08 Mar 202416.7516.9116.7016.8516.4526,792
07 Mar 202416.8316.8516.6816.7016.3022,858
06 Mar 202416.8716.9316.7116.8016.4021,277
05 Mar 202416.7916.9016.7616.8116.414,025
04 Mar 202416.7616.8616.7016.7016.3010,809
01 Mar 202416.6816.8316.6016.7616.3625,685
29 Feb 202417.0017.0616.5016.5916.1992,718
28 Feb 202417.0017.0016.9216.9716.565,486
27 Feb 202417.0217.0716.8516.9516.548,066
26 Feb 202417.0917.0916.9216.9616.559,491
23 Feb 202417.0017.1217.0017.0016.5912,793
22 Feb 202417.4317.4316.9516.9716.566,800
21 Feb 202416.8717.1216.8717.0216.6112,612
20 Feb 202416.8617.2516.8616.9516.5421,072
16 Feb 202417.2117.6116.9017.1016.6929,128
15 Feb 202417.3017.5317.1517.2016.7952,090
14 Feb 202417.3917.4017.3017.3616.944,181
13 Feb 202417.6117.7717.3217.3216.9011,494
12 Feb 202417.6817.8017.6717.7817.3512,530
09 Feb 202417.4117.6817.3917.6717.2514,962
08 Feb 202417.4117.6017.4117.5317.112,877
07 Feb 202417.5817.6017.3717.4817.0613,360
06 Feb 202417.5017.6417.5017.5017.083,834
05 Feb 202417.8417.8917.5017.5017.0816,564
02 Feb 202417.8318.0017.6617.7917.3620,596
01 Feb 202417.9017.9917.7217.9217.5013,053
31 Jan 202418.0918.0917.7517.7517.3212,831
30 Jan 202418.1418.1518.0418.0517.629,242
29 Jan 202418.0618.2518.0018.0117.589,838
26 Jan 202417.8018.3117.8017.9917.5633,174
25 Jan 202417.7017.9017.7017.8317.40125,292
24 Jan 202417.6017.7717.6017.7217.3057,163
23 Jan 202417.5017.6117.4517.6017.189,154
22 Jan 202417.4917.5017.4217.4617.042,485
19 Jan 202417.2417.4917.2417.4817.065,935
18 Jan 202417.5317.5317.2217.3616.9417,959
17 Jan 202417.5017.5017.3817.4016.9819,236
16 Jan 202417.5217.5217.3817.4917.079,663
12 Jan 202417.4117.5017.4117.4717.056,206
11 Jan 202417.5517.5517.3417.3416.927,074
10 Jan 202417.4617.5517.4517.4717.053,617
09 Jan 202417.5017.5017.4017.5017.086,461
08 Jan 202417.3817.4117.3517.3516.9312,568
05 Jan 202417.6017.6217.3517.3816.9613,085
04 Jan 202417.5017.6617.4617.4817.069,347
03 Jan 202417.7317.7317.4617.4617.049,923
02 Jan 202417.5117.8717.5117.6817.264,823
29 Dec 202317.6917.8817.4517.5117.0926,547
28 Dec 202317.8617.8617.5517.6917.2713,628
28 Dec 20230.4375 Dividend
27 Dec 202317.8518.0617.8518.0517.1911,736
26 Dec 202317.7117.8517.6617.8416.9912,917
22 Dec 202317.7117.7117.5117.7016.8619,623
21 Dec 202317.8817.9117.5517.6516.8136,934
20 Dec 202317.6117.8717.6017.8116.9614,791
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...