News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	10.80	10.98	10.78	10.90	10.90	210,700
26 May 2022	10.56	10.85	10.56	10.75	10.75	315,500
25 May 2022	10.38	10.63	10.35	10.53	10.53	297,900
24 May 2022	10.20	10.41	10.10	10.41	10.41	352,200
23 May 2022	9.96	10.29	9.89	10.23	10.23	373,500
20 May 2022	9.87	9.93	9.75	9.88	9.88	429,200
19 May 2022	9.90	10.06	9.85	9.85	9.85	460,400
18 May 2022	10.12	10.18	9.90	9.98	9.98	404,100
17 May 2022	10.05	10.18	10.03	10.11	10.11	330,500
16 May 2022	9.99	10.08	9.93	9.96	9.96	253,000
13 May 2022	9.97	10.16	9.90	10.06	10.06	263,100
12 May 2022	9.95	9.95	9.69	9.91	9.91	366,300
11 May 2022	9.94	10.16	9.80	9.96	9.96	387,600
10 May 2022	9.91	10.07	9.73	9.90	9.90	340,300
09 May 2022	10.14	10.14	9.76	9.79	9.79	412,700
06 May 2022	10.30	10.37	10.06	10.17	10.17	362,500
05 May 2022	10.39	10.48	10.18	10.28	10.28	318,200
04 May 2022	10.31	10.46	10.17	10.44	10.44	399,000
03 May 2022	9.71	10.31	9.71	10.24	10.24	680,000
02 May 2022	9.76	9.83	9.52	9.71	9.71	497,800
29 Apr 2022	9.92	9.98	9.66	9.73	9.73	388,400
28 Apr 2022	9.77	9.91	9.65	9.90	9.90	288,600
27 Apr 2022	9.82	9.89	9.66	9.68	9.68	411,300
26 Apr 2022	9.98	10.08	9.84	9.84	9.84	434,900
25 Apr 2022	10.06	10.09	9.85	10.09	10.09	491,500
22 Apr 2022	10.13	10.17	9.95	10.02	10.02	470,400
21 Apr 2022	10.53	10.54	10.20	10.23	10.23	172,100
20 Apr 2022	10.17	10.51	10.14	10.41	10.41	299,900
19 Apr 2022	10.27	10.43	9.95	10.04	10.04	548,900
18 Apr 2022	10.48	10.48	10.25	10.30	10.30	218,200
14 Apr 2022	10.46	10.58	10.33	10.44	10.44	272,800
13 Apr 2022	10.47	10.60	10.43	10.45	10.45	290,700
12 Apr 2022	10.38	10.51	10.34	10.38	10.38	246,100
11 Apr 2022	10.34	10.54	10.32	10.34	10.34	236,300
08 Apr 2022	10.37	10.45	10.23	10.34	10.34	211,700
07 Apr 2022	10.60	10.64	10.17	10.31	10.31	528,100
06 Apr 2022	10.76	10.86	10.55	10.59	10.59	423,300
05 Apr 2022	11.06	11.14	10.76	10.81	10.81	360,900
04 Apr 2022	11.15	11.16	10.85	11.09	11.09	214,100
01 Apr 2022	11.12	11.20	11.08	11.15	11.15	237,300
31 Mar 2022	11.07	11.18	11.02	11.12	11.12	366,200
31 Mar 2022	0.25 Dividend
30 Mar 2022	11.44	11.49	11.27	11.29	11.04	301,900
29 Mar 2022	11.35	11.57	11.34	11.43	11.18	388,600
28 Mar 2022	11.29	11.34	11.16	11.18	10.93	251,800
25 Mar 2022	11.19	11.30	11.16	11.29	11.04	182,600
24 Mar 2022	10.96	11.17	10.87	11.16	10.91	218,300
23 Mar 2022	11.23	11.23	10.96	11.00	10.76	211,600
22 Mar 2022	11.22	11.40	11.19	11.23	10.98	262,000
21 Mar 2022	11.08	11.20	11.03	11.16	10.91	636,600
18 Mar 2022	11.02	11.14	10.91	11.06	10.82	553,800
17 Mar 2022	10.92	11.07	10.92	11.01	10.77	129,700
16 Mar 2022	10.90	11.05	10.84	11.00	10.76	221,600
15 Mar 2022	10.86	10.92	10.68	10.81	10.57	243,800
14 Mar 2022	11.04	11.13	10.74	10.80	10.56	230,200
11 Mar 2022	10.86	11.03	10.77	11.00	10.76	185,200
10 Mar 2022	10.74	10.85	10.68	10.85	10.61	190,500
09 Mar 2022	10.92	11.06	10.84	10.92	10.68	203,600
08 Mar 2022	10.68	10.93	10.68	10.77	10.53	257,900
07 Mar 2022	11.13	11.13	10.67	10.68	10.44	507,800
04 Mar 2022	11.02	11.13	10.90	11.12	10.87	261,900
03 Mar 2022	11.07	11.15	10.95	11.13	10.88	212,900
02 Mar 2022	10.84	11.09	10.84	11.06	10.82	238,200
01 Mar 2022	11.16	11.18	10.73	10.89	10.65	488,400
28 Feb 2022	11.00	11.27	10.86	11.22	10.97	455,000
25 Feb 2022	10.90	11.20	10.79	11.08	10.83	460,400
24 Feb 2022	11.01	11.42	10.81	11.36	11.11	414,100
23 Feb 2022	11.43	11.43	11.11	11.22	10.97	428,800
22 Feb 2022	11.51	11.51	11.20	11.32	11.07	542,900
18 Feb 2022	11.49	11.70	11.48	11.58	11.32	1,214,000
17 Feb 2022	11.78	11.80	11.47	11.54	11.28	291,000
16 Feb 2022	11.67	11.85	11.59	11.84	11.58	238,500
15 Feb 2022	11.48	11.68	11.45	11.67	11.41	289,400
14 Feb 2022	11.32	11.41	11.21	11.31	11.06	480,400
11 Feb 2022	11.44	11.57	11.23	11.34	11.09	371,300
10 Feb 2022	11.51	11.76	11.31	11.40	11.15	325,200
09 Feb 2022	11.63	11.78	11.55	11.69	11.43	457,800
08 Feb 2022	11.59	11.77	11.55	11.62	11.36	276,800
07 Feb 2022	11.49	11.65	11.41	11.57	11.31	390,100
04 Feb 2022	11.53	11.56	11.26	11.50	11.25	231,100
03 Feb 2022	11.68	11.77	11.52	11.54	11.28	200,700
02 Feb 2022	11.85	11.88	11.59	11.73	11.47	251,900
01 Feb 2022	12.09	12.09	11.87	11.88	11.62	290,200
31 Jan 2022	11.88	12.10	11.77	12.10	11.83	449,100
28 Jan 2022	11.76	11.95	11.48	11.94	11.68	573,500
27 Jan 2022	11.78	11.86	11.62	11.76	11.50	344,400
26 Jan 2022	11.85	12.05	11.58	11.66	11.40	278,900
25 Jan 2022	11.48	11.83	11.35	11.72	11.46	219,000
24 Jan 2022	11.50	11.63	11.06	11.57	11.31	432,900
21 Jan 2022	11.80	11.84	11.60	11.64	11.38	349,400
20 Jan 2022	11.97	12.06	11.78	11.81	11.55	258,900
19 Jan 2022	12.06	12.33	11.86	11.95	11.69	293,400
18 Jan 2022	12.18	12.32	12.02	12.03	11.76	276,300
14 Jan 2022	11.96	12.17	11.86	12.17	11.90	253,100
13 Jan 2022	12.00	12.18	12.00	12.05	11.78	176,200
12 Jan 2022	11.93	12.01	11.81	11.95	11.69	207,000
11 Jan 2022	11.80	12.00	11.75	11.95	11.69	174,600
10 Jan 2022	11.82	11.89	11.77	11.85	11.59	232,000
07 Jan 2022	11.83	11.97	11.70	11.87	11.61	277,800
06 Jan 2022	11.74	11.88	11.72	11.80	11.54	366,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,214.85-297.09(-0.73%)

News that makes you smarter and richer... For free.

Granite Point Mortgage Trust Inc. (GPMT)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,214.85
-297.09(-0.73%)