Australia markets closed

Granite Point Mortgage Trust Inc. (GPMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.90+0.15 (+1.40%)
At close: 04:00PM EDT
10.85 -0.05 (-0.46%)
After hours: 05:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202210.8010.9810.7810.9010.90210,700
26 May 202210.5610.8510.5610.7510.75315,500
25 May 202210.3810.6310.3510.5310.53297,900
24 May 202210.2010.4110.1010.4110.41352,200
23 May 20229.9610.299.8910.2310.23373,500
20 May 20229.879.939.759.889.88429,200
19 May 20229.9010.069.859.859.85460,400
18 May 202210.1210.189.909.989.98404,100
17 May 202210.0510.1810.0310.1110.11330,500
16 May 20229.9910.089.939.969.96253,000
13 May 20229.9710.169.9010.0610.06263,100
12 May 20229.959.959.699.919.91366,300
11 May 20229.9410.169.809.969.96387,600
10 May 20229.9110.079.739.909.90340,300
09 May 202210.1410.149.769.799.79412,700
06 May 202210.3010.3710.0610.1710.17362,500
05 May 202210.3910.4810.1810.2810.28318,200
04 May 202210.3110.4610.1710.4410.44399,000
03 May 20229.7110.319.7110.2410.24680,000
02 May 20229.769.839.529.719.71497,800
29 Apr 20229.929.989.669.739.73388,400
28 Apr 20229.779.919.659.909.90288,600
27 Apr 20229.829.899.669.689.68411,300
26 Apr 20229.9810.089.849.849.84434,900
25 Apr 202210.0610.099.8510.0910.09491,500
22 Apr 202210.1310.179.9510.0210.02470,400
21 Apr 202210.5310.5410.2010.2310.23172,100
20 Apr 202210.1710.5110.1410.4110.41299,900
19 Apr 202210.2710.439.9510.0410.04548,900
18 Apr 202210.4810.4810.2510.3010.30218,200
14 Apr 202210.4610.5810.3310.4410.44272,800
13 Apr 202210.4710.6010.4310.4510.45290,700
12 Apr 202210.3810.5110.3410.3810.38246,100
11 Apr 202210.3410.5410.3210.3410.34236,300
08 Apr 202210.3710.4510.2310.3410.34211,700
07 Apr 202210.6010.6410.1710.3110.31528,100
06 Apr 202210.7610.8610.5510.5910.59423,300
05 Apr 202211.0611.1410.7610.8110.81360,900
04 Apr 202211.1511.1610.8511.0911.09214,100
01 Apr 202211.1211.2011.0811.1511.15237,300
31 Mar 202211.0711.1811.0211.1211.12366,200
31 Mar 20220.25 Dividend
30 Mar 202211.4411.4911.2711.2911.04301,900
29 Mar 202211.3511.5711.3411.4311.18388,600
28 Mar 202211.2911.3411.1611.1810.93251,800
25 Mar 202211.1911.3011.1611.2911.04182,600
24 Mar 202210.9611.1710.8711.1610.91218,300
23 Mar 202211.2311.2310.9611.0010.76211,600
22 Mar 202211.2211.4011.1911.2310.98262,000
21 Mar 202211.0811.2011.0311.1610.91636,600
18 Mar 202211.0211.1410.9111.0610.82553,800
17 Mar 202210.9211.0710.9211.0110.77129,700
16 Mar 202210.9011.0510.8411.0010.76221,600
15 Mar 202210.8610.9210.6810.8110.57243,800
14 Mar 202211.0411.1310.7410.8010.56230,200
11 Mar 202210.8611.0310.7711.0010.76185,200
10 Mar 202210.7410.8510.6810.8510.61190,500
09 Mar 202210.9211.0610.8410.9210.68203,600
08 Mar 202210.6810.9310.6810.7710.53257,900
07 Mar 202211.1311.1310.6710.6810.44507,800
04 Mar 202211.0211.1310.9011.1210.87261,900
03 Mar 202211.0711.1510.9511.1310.88212,900
02 Mar 202210.8411.0910.8411.0610.82238,200
01 Mar 202211.1611.1810.7310.8910.65488,400
28 Feb 202211.0011.2710.8611.2210.97455,000
25 Feb 202210.9011.2010.7911.0810.83460,400
24 Feb 202211.0111.4210.8111.3611.11414,100
23 Feb 202211.4311.4311.1111.2210.97428,800
22 Feb 202211.5111.5111.2011.3211.07542,900
18 Feb 202211.4911.7011.4811.5811.321,214,000
17 Feb 202211.7811.8011.4711.5411.28291,000
16 Feb 202211.6711.8511.5911.8411.58238,500
15 Feb 202211.4811.6811.4511.6711.41289,400
14 Feb 202211.3211.4111.2111.3111.06480,400
11 Feb 202211.4411.5711.2311.3411.09371,300
10 Feb 202211.5111.7611.3111.4011.15325,200
09 Feb 202211.6311.7811.5511.6911.43457,800
08 Feb 202211.5911.7711.5511.6211.36276,800
07 Feb 202211.4911.6511.4111.5711.31390,100
04 Feb 202211.5311.5611.2611.5011.25231,100
03 Feb 202211.6811.7711.5211.5411.28200,700
02 Feb 202211.8511.8811.5911.7311.47251,900
01 Feb 202212.0912.0911.8711.8811.62290,200
31 Jan 202211.8812.1011.7712.1011.83449,100
28 Jan 202211.7611.9511.4811.9411.68573,500
27 Jan 202211.7811.8611.6211.7611.50344,400
26 Jan 202211.8512.0511.5811.6611.40278,900
25 Jan 202211.4811.8311.3511.7211.46219,000
24 Jan 202211.5011.6311.0611.5711.31432,900
21 Jan 202211.8011.8411.6011.6411.38349,400
20 Jan 202211.9712.0611.7811.8111.55258,900
19 Jan 202212.0612.3311.8611.9511.69293,400
18 Jan 202212.1812.3212.0212.0311.76276,300
14 Jan 202211.9612.1711.8612.1711.90253,100
13 Jan 202212.0012.1812.0012.0511.78176,200
12 Jan 202211.9312.0111.8111.9511.69207,000
11 Jan 202211.8012.0011.7511.9511.69174,600
10 Jan 202211.8211.8911.7711.8511.59232,000
07 Jan 202211.8311.9711.7011.8711.61277,800
06 Jan 202211.7411.8811.7211.8011.54366,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...