GPMT
Granite Point Mortgage Trust Inc. NYQ · GPMT
$1.37
+0.03
(+2.24%)
Neutral · -0.29σ
Price alert —
Loading…
Sign in to get a one-time email the moment GPMT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $1.38 | $1.40 | $1.35 | $1.37 | 0.1M |
| 2026-07-21 | $1.35 | $1.36 | $1.33 | $1.34 | 0.0M |
| 2026-07-20 | $1.37 | $1.38 | $1.35 | $1.36 | 0.1M |
| 2026-07-17 | $1.38 | $1.41 | $1.38 | $1.38 | 0.0M |
| 2026-07-16 | $1.41 | $1.46 | $1.39 | $1.40 | 0.3M |
| 2026-07-15 | $1.39 | $1.43 | $1.36 | $1.38 | 0.2M |
| 2026-07-14 | $1.30 | $1.38 | $1.30 | $1.34 | 0.3M |
| 2026-07-13 | $1.37 | $1.39 | $1.30 | $1.31 | 0.1M |
| 2026-07-10 | $1.36 | $1.42 | $1.34 | $1.38 | 0.2M |
| 2026-07-09 | $1.42 | $1.45 | $1.35 | $1.35 | 0.1M |
| 2026-07-08 | $1.42 | $1.45 | $1.42 | $1.43 | 0.1M |
| 2026-07-07 | $1.47 | $1.47 | $1.43 | $1.44 | 0.1M |
| 2026-07-06 | $1.47 | $1.49 | $1.43 | $1.46 | 0.2M |
| 2026-07-02 | $1.47 | $1.49 | $1.41 | $1.45 | 0.1M |
| 2026-07-01 | $1.44 | $1.48 | $1.41 | $1.47 | 0.2M |
| 2026-06-30 | $1.48 | $1.54 | $1.47 | $1.50 | 0.2M |
| 2026-06-29 | $1.42 | $1.50 | $1.40 | $1.49 | 0.2M |
| 2026-06-26 | $1.34 | $1.41 | $1.33 | $1.41 | 0.3M |
| 2026-06-25 | $1.33 | $1.37 | $1.33 | $1.36 | 0.2M |
| 2026-06-24 | $1.30 | $1.39 | $1.30 | $1.34 | 0.1M |
| 2026-06-23 | $1.33 | $1.38 | $1.30 | $1.30 | 0.3M |
| 2026-06-22 | $1.35 | $1.39 | $1.32 | $1.33 | 0.1M |
| 2026-06-18 | $1.41 | $1.43 | $1.32 | $1.32 | 0.9M |
| 2026-06-17 | $1.44 | $1.46 | $1.40 | $1.41 | 0.1M |
| 2026-06-16 | $1.44 | $1.47 | $1.41 | $1.41 | 0.1M |
| 2026-06-15 | $1.46 | $1.49 | $1.44 | $1.44 | 0.1M |
| 2026-06-12 | $1.46 | $1.48 | $1.43 | $1.47 | 0.1M |
| 2026-06-11 | $1.47 | $1.48 | $1.44 | $1.45 | 0.1M |
| 2026-06-10 | $1.44 | $1.48 | $1.43 | $1.44 | 0.1M |
| 2026-06-09 | $1.50 | $1.50 | $1.39 | $1.45 | 0.2M |
| 2026-06-08 | $1.57 | $1.57 | $1.43 | $1.48 | 0.2M |
| 2026-06-05 | $1.55 | $1.59 | $1.51 | $1.53 | 0.2M |
| 2026-06-04 | $1.55 | $1.55 | $1.51 | $1.54 | 0.0M |
| 2026-06-03 | $1.48 | $1.53 | $1.48 | $1.52 | 0.2M |
| 2026-06-02 | $1.45 | $1.51 | $1.44 | $1.50 | 0.1M |
| 2026-06-01 | $1.44 | $1.50 | $1.43 | $1.48 | 0.2M |
| 2026-05-29 | $1.47 | $1.51 | $1.42 | $1.46 | 0.1M |
| 2026-05-28 | $1.46 | $1.53 | $1.43 | $1.50 | 0.2M |
| 2026-05-27 | $1.42 | $1.45 | $1.42 | $1.45 | 0.1M |
| 2026-05-26 | $1.37 | $1.41 | $1.37 | $1.40 | 0.1M |
| 2026-05-22 | $1.38 | $1.45 | $1.36 | $1.38 | 0.1M |
| 2026-05-21 | $1.34 | $1.42 | $1.34 | $1.38 | 0.4M |
| 2026-05-20 | $1.30 | $1.34 | $1.30 | $1.33 | 0.2M |
| 2026-05-19 | $1.36 | $1.37 | $1.30 | $1.30 | 0.2M |
| 2026-05-18 | $1.38 | $1.41 | $1.32 | $1.34 | 0.2M |
| 2026-05-15 | $1.33 | $1.38 | $1.33 | $1.37 | 0.1M |
| 2026-05-14 | $1.32 | $1.37 | $1.32 | $1.36 | 0.1M |
| 2026-05-13 | $1.34 | $1.35 | $1.30 | $1.33 | 0.1M |
| 2026-05-12 | $1.42 | $1.45 | $1.30 | $1.32 | 0.4M |
| 2026-05-11 | $1.47 | $1.48 | $1.42 | $1.42 | 0.1M |
| 2026-05-08 | $1.53 | $1.54 | $1.47 | $1.47 | 0.1M |
| 2026-05-07 | $1.49 | $1.58 | $1.47 | $1.55 | 0.1M |
| 2026-05-06 | $1.49 | $1.54 | $1.45 | $1.49 | 0.1M |
| 2026-05-05 | $1.42 | $1.47 | $1.39 | $1.42 | 0.3M |
| 2026-05-04 | $1.47 | $1.49 | $1.41 | $1.41 | 0.0M |
| 2026-05-01 | $1.50 | $1.55 | $1.45 | $1.45 | 0.1M |
| 2026-04-30 | $1.51 | $1.53 | $1.45 | $1.50 | 0.1M |
| 2026-04-29 | $1.50 | $1.54 | $1.50 | $1.54 | 0.0M |
| 2026-04-28 | $1.50 | $1.55 | $1.50 | $1.51 | 0.0M |
| 2026-04-27 | $1.45 | $1.52 | $1.42 | $1.50 | 0.1M |
| 2026-04-24 | $1.49 | $1.55 | $1.45 | $1.45 | 0.1M |
| 2026-04-23 | $1.53 | $1.57 | $1.45 | $1.52 | 0.1M |
| 2026-04-22 | $1.58 | $1.59 | $1.53 | $1.54 | 0.1M |
| 2026-04-21 | $1.61 | $1.61 | $1.52 | $1.55 | 0.1M |
| 2026-04-20 | $1.58 | $1.64 | $1.55 | $1.58 | 0.1M |
| 2026-04-17 | $1.60 | $1.66 | $1.56 | $1.60 | 0.1M |
| 2026-04-16 | $1.57 | $1.58 | $1.53 | $1.58 | 0.1M |
| 2026-04-15 | $1.47 | $1.58 | $1.43 | $1.57 | 0.3M |
| 2026-04-14 | $1.37 | $1.47 | $1.36 | $1.44 | 0.2M |
| 2026-04-13 | $1.33 | $1.43 | $1.32 | $1.40 | 0.1M |
| 2026-04-10 | $1.36 | $1.38 | $1.30 | $1.35 | 0.2M |
| 2026-04-09 | $1.40 | $1.41 | $1.36 | $1.37 | 0.1M |
| 2026-04-08 | $1.38 | $1.44 | $1.35 | $1.43 | 0.2M |
| 2026-04-07 | $1.39 | $1.40 | $1.34 | $1.36 | 0.1M |
| 2026-04-06 | $1.35 | $1.38 | $1.31 | $1.37 | 0.1M |
| 2026-04-02 | $1.27 | $1.33 | $1.24 | $1.32 | 0.2M |
| 2026-04-01 | $1.43 | $1.43 | $1.28 | $1.30 | 0.6M |
| 2026-03-31 | $1.40 | $1.50 | $1.40 | $1.45 | 0.4M |
| 2026-03-30 | $1.40 | $1.45 | $1.39 | $1.40 | 0.2M |
| 2026-03-27 | $1.46 | $1.47 | $1.40 | $1.40 | 0.1M |
| 2026-03-26 | $1.46 | $1.50 | $1.42 | $1.47 | 0.1M |
| 2026-03-25 | $1.47 | $1.47 | $1.41 | $1.45 | 0.1M |
| 2026-03-24 | $1.43 | $1.48 | $1.42 | $1.44 | 0.1M |
| 2026-03-23 | $1.53 | $1.53 | $1.44 | $1.47 | 0.2M |
| 2026-03-20 | $1.48 | $1.53 | $1.40 | $1.53 | 0.5M |
| 2026-03-19 | $1.55 | $1.55 | $1.46 | $1.50 | 0.3M |
| 2026-03-18 | $1.58 | $1.58 | $1.54 | $1.55 | 0.1M |
| 2026-03-17 | $1.59 | $1.59 | $1.56 | $1.56 | 0.1M |
| 2026-03-16 | $1.57 | $1.62 | $1.56 | $1.56 | 0.1M |
| 2026-03-13 | $1.63 | $1.63 | $1.57 | $1.57 | 0.2M |
| 2026-03-12 | $1.63 | $1.63 | $1.58 | $1.58 | 0.2M |
| 2026-03-11 | $1.71 | $1.71 | $1.63 | $1.64 | 0.1M |
| 2026-03-10 | $1.70 | $1.75 | $1.69 | $1.70 | 0.1M |
| 2026-03-09 | $1.73 | $1.73 | $1.66 | $1.72 | 0.2M |
| 2026-03-06 | $1.73 | $1.80 | $1.71 | $1.72 | 0.1M |
| 2026-03-05 | $1.79 | $1.82 | $1.75 | $1.75 | 0.1M |
| 2026-03-04 | $1.79 | $1.83 | $1.74 | $1.80 | 0.1M |
| 2026-03-03 | $1.76 | $1.78 | $1.73 | $1.77 | 0.1M |
| 2026-03-02 | $1.70 | $1.83 | $1.69 | $1.79 | 0.1M |
| 2026-02-27 | $1.73 | $1.79 | $1.72 | $1.74 | 0.2M |
| 2026-02-26 | $1.73 | $1.80 | $1.73 | $1.76 | 0.2M |
| 2026-02-25 | $1.73 | $1.75 | $1.71 | $1.74 | 0.1M |
| 2026-02-24 | $1.67 | $1.74 | $1.66 | $1.71 | 0.2M |
| 2026-02-23 | $1.70 | $1.71 | $1.64 | $1.66 | 0.3M |
| 2026-02-20 | $1.72 | $1.76 | $1.71 | $1.72 | 0.2M |
| 2026-02-19 | $1.70 | $1.75 | $1.64 | $1.73 | 0.4M |
| 2026-02-18 | $1.75 | $1.82 | $1.69 | $1.69 | 0.3M |
| 2026-02-17 | $1.90 | $1.90 | $1.73 | $1.73 | 0.5M |
| 2026-02-13 | $2.00 | $2.07 | $1.95 | $1.95 | 0.3M |
| 2026-02-12 | $2.05 | $2.12 | $1.93 | $2.01 | 0.7M |
| 2026-02-11 | $2.27 | $2.27 | $2.24 | $2.27 | 0.2M |
| 2026-02-10 | $2.19 | $2.32 | $2.18 | $2.29 | 0.2M |
| 2026-02-09 | $2.12 | $2.19 | $2.08 | $2.16 | 0.1M |
| 2026-02-06 | $2.08 | $2.14 | $2.05 | $2.11 | 0.1M |
| 2026-02-05 | $2.16 | $2.19 | $2.06 | $2.07 | 0.2M |
| 2026-02-04 | $2.17 | $2.22 | $2.15 | $2.15 | 0.1M |
| 2026-02-03 | $2.24 | $2.24 | $2.15 | $2.16 | 0.1M |
| 2026-02-02 | $2.15 | $2.24 | $2.13 | $2.22 | 0.2M |
| 2026-01-30 | $2.22 | $2.22 | $2.13 | $2.13 | 0.2M |
| 2026-01-29 | $2.18 | $2.27 | $2.16 | $2.25 | 0.3M |
| 2026-01-28 | $2.23 | $2.24 | $2.16 | $2.17 | 0.3M |
| 2026-01-27 | $2.19 | $2.22 | $2.17 | $2.22 | 0.2M |
| 2026-01-26 | $2.27 | $2.27 | $2.15 | $2.19 | 0.2M |
| 2026-01-23 | $2.30 | $2.37 | $2.27 | $2.27 | 0.1M |