Granite Point Mortgage Trust Inc (GPMT) Historical Stock Data
3.35 ↓0.12 (-3.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPMT is up 0.10% a day on average. There have been 15 days where Granite Point Mortgage Trust Inc closed green and 15 days where GPMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 3.47 | 3.35 | ↓$0.12 (-3.46%) | 3.33 | 3.49 | 406.06K |
| 2024-12-02 | 3.55 | 3.47 | ↓$0.08 (-2.25%) | 3.47 | 3.58 | 1M |
| 2024-11-29 | 3.61 | 3.55 | ↓$0.06 (-1.66%) | 3.55 | 3.65 | 196.03K |
| 2024-11-27 | 3.51 | 3.58 | ↑$0.07 (1.99%) | 3.51 | 3.66 | 367.29K |
| 2024-11-26 | 3.51 | 3.47 | ↓$0.04 (-1.14%) | 3.45 | 3.52 | 345.95K |
| 2024-11-25 | 3.54 | 3.52 | ↓$0.02 (-0.56%) | 3.51 | 3.59 | 458.22K |
| 2024-11-22 | 3.53 | 3.52 | ↓$0.01 (-0.28%) | 3.51 | 3.59 | 504.59K |
| 2024-11-21 | 3.48 | 3.52 | ↑$0.04 (1.15%) | 3.48 | 3.57 | 331.24K |
| 2024-11-20 | 3.46 | 3.47 | ↑$0.01 (0.29%) | 3.43 | 3.54 | 478.36K |
| 2024-11-19 | 3.32 | 3.48 | ↑$0.16 (4.82%) | 3.32 | 3.49 | 488.73K |
| 2024-11-18 | 3.28 | 3.32 | ↑$0.04 (1.22%) | 3.26 | 3.36 | 347.48K |
| 2024-11-15 | 3.38 | 3.26 | ↓$0.12 (-3.55%) | 3.22 | 3.42 | 471.33K |
| 2024-11-14 | 3.37 | 3.35 | ↓$0.02 (-0.59%) | 3.35 | 3.43 | 454.53K |
| 2024-11-13 | 3.30 | 3.36 | ↑$0.06 (1.82%) | 3.25 | 3.45 | 563.48K |
| 2024-11-12 | 3.36 | 3.27 | ↓$0.09 (-2.68%) | 3.27 | 3.43 | 860.54K |
| 2024-11-11 | 3.16 | 3.39 | ↑$0.23 (7.28%) | 3.13 | 3.40 | 663.90K |
| 2024-11-08 | 3.09 | 3.15 | ↑$0.06 (1.94%) | 3.09 | 3.16 | 419.02K |
| 2024-11-07 | 3.10 | 3.08 | ↓$0.02 (-0.65%) | 2.87 | 3.14 | 847.95K |
| 2024-11-06 | 3.09 | 3.04 | ↓$0.05 (-1.62%) | 2.92 | 3.17 | 656.83K |
| 2024-11-05 | 3.00 | 3.01 | ↑$0.01 (0.33%) | 2.97 | 3.03 | 255.12K |
| 2024-11-04 | 2.95 | 3.01 | ↑$0.06 (2.03%) | 2.92 | 3.05 | 336.37K |
| 2024-11-01 | 3.00 | 2.95 | ↓$0.05 (-1.67%) | 2.95 | 3.02 | 317.04K |
| 2024-10-31 | 2.98 | 2.98 | ↑$0.00 (0.00%) | 2.94 | 3.02 | 313.80K |
| 2024-10-30 | 2.94 | 2.99 | ↑$0.05 (1.70%) | 2.94 | 3.04 | 291.99K |
| 2024-10-29 | 3.00 | 2.95 | ↓$0.05 (-1.67%) | 2.92 | 3.00 | 359.98K |
| 2024-10-28 | 3.01 | 3.03 | ↑$0.02 (0.66%) | 3.00 | 3.11 | 291.14K |
| 2024-10-25 | 3.13 | 2.99 | ↓$0.14 (-4.47%) | 2.98 | 3.13 | 189.74K |
| 2024-10-24 | 3.00 | 3.10 | ↑$0.10 (3.33%) | 3.00 | 3.12 | 298.16K |
| 2024-10-23 | 2.92 | 3.01 | ↑$0.09 (3.08%) | 2.91 | 3.02 | 259.59K |
| 2024-10-22 | 3.01 | 2.94 | ↓$0.07 (-2.33%) | 2.92 | 3.03 | 273.07K |
Create an account or log in to view more rows.
$GPMT Good morning gang!
$GPMT come to papa
$GPMT Silly Bears tricks are for kids
$GPMT recovery hasn’t even started yet.. imo
$GPMT I'm friggin bored. Just give us our money already
$GPMT search and destroy bears!!
$GPMT hold and buy… go green go!!!
$GPMT buying!
$GPMT hold
$GPMT don’t be boring today beast