Granite Point Mortgage Trust Inc (GPMT) Historical Stock Data

2.27 ↑0.14 (6.57%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GPMT is down -0.49% a day on average. There have been 10 days where Granite Point Mortgage Trust Inc closed green and 20 days where GPMT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-12	2.20	2.27	↑$0.07 (3.18%)	2.18	2.28	384.85K
2025-05-09	2.19	2.13	↓$0.06 (-2.74%)	2.10	2.20	345.87K
2025-05-08	2.20	2.18	↓$0.02 (-0.91%)	2.14	2.23	395.34K
2025-05-07	1.99	2.18	↑$0.19 (9.55%)	1.94	2.32	705.71K
2025-05-06	1.92	1.90	↓$0.02 (-1.04%)	1.85	1.93	318.18K
2025-05-05	1.93	1.91	↓$0.02 (-1.04%)	1.90	1.95	182.95K
2025-05-02	1.96	1.95	↓$0.01 (-0.51%)	1.92	1.99	254.88K
2025-05-01	1.96	1.92	↓$0.04 (-2.04%)	1.91	2.01	210.03K
2025-04-30	1.98	1.97	↓$0.01 (-0.51%)	1.86	1.98	488.12K
2025-04-29	1.71	2.00	↑$0.29 (16.96%)	1.71	2.01	798.30K
2025-04-28	1.65	1.72	↑$0.07 (4.24%)	1.65	1.76	239.10K
2025-04-25	1.75	1.64	↓$0.11 (-6.29%)	1.63	1.75	777.37K
2025-04-24	1.77	1.76	↓$0.01 (-0.56%)	1.71	1.79	473.51K
2025-04-23	1.85	1.76	↓$0.09 (-4.86%)	1.73	1.89	588.11K
2025-04-22	1.68	1.78	↑$0.10 (5.95%)	1.62	1.79	491.85K
2025-04-21	1.73	1.61	↓$0.12 (-6.94%)	1.61	1.74	485.93K
2025-04-17	1.74	1.73	↓$0.01 (-0.57%)	1.70	1.78	817.78K
2025-04-16	1.80	1.74	↓$0.06 (-3.33%)	1.72	1.88	550.54K
2025-04-15	1.78	1.82	↑$0.04 (2.25%)	1.76	1.86	675.47K
2025-04-14	1.87	1.78	↓$0.09 (-4.81%)	1.76	1.91	693.58K
2025-04-11	1.82	1.83	↑$0.01 (0.55%)	1.77	1.86	280.80K
2025-04-10	2.03	1.83	↓$0.20 (-9.85%)	1.83	2.03	455.44K
2025-04-09	1.85	2.11	↑$0.26 (14.05%)	1.76	2.15	0.96M
2025-04-08	2.17	1.89	↓$0.28 (-12.90%)	1.87	2.19	670.26K
2025-04-07	2.10	1.99	↓$0.11 (-5.24%)	1.96	2.22	775.09K
2025-04-04	2.32	2.21	↓$0.11 (-4.74%)	2.16	2.32	593.69K
2025-04-03	2.46	2.39	↓$0.07 (-2.85%)	2.38	2.48	280.70K
2025-04-02	2.50	2.54	↑$0.04 (1.60%)	2.49	2.56	184.75K
2025-04-01	2.54	2.51	↓$0.03 (-1.18%)	2.50	2.59	159.50K
2025-03-31	2.60	2.60	↑$0.00 (0.00%)	2.56	2.65	243.48K