Granite Point Mortgage Trust Inc (GPMT) Historical Stock Data
4.42 ↑0.03 (0.68%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GPMT is down -0.22% a day on average. There have been 17 days where Granite Point Mortgage Trust Inc closed green and 13 days where GPMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.42 | 4.42 | ↑$0.00 (0.00%) | 4.39 | 4.45 | 156.96K |
| 2024-04-26 | 4.35 | 4.39 | ↑$0.04 (0.92%) | 4.35 | 4.43 | 197.77K |
| 2024-04-25 | 4.37 | 4.33 | ↓$0.04 (-0.92%) | 4.32 | 4.41 | 228.46K |
| 2024-04-24 | 4.43 | 4.44 | ↑$0.01 (0.23%) | 4.38 | 4.50 | 349.57K |
| 2024-04-23 | 4.44 | 4.47 | ↑$0.03 (0.68%) | 4.43 | 4.54 | 374.76K |
| 2024-04-22 | 4.40 | 4.42 | ↑$0.02 (0.45%) | 4.34 | 4.43 | 195.86K |
| 2024-04-19 | 4.30 | 4.39 | ↑$0.09 (2.09%) | 4.30 | 4.39 | 278.71K |
| 2024-04-18 | 4.28 | 4.31 | ↑$0.03 (0.70%) | 4.28 | 4.39 | 314.53K |
| 2024-04-17 | 4.25 | 4.28 | ↑$0.03 (0.71%) | 4.24 | 4.31 | 243.60K |
| 2024-04-16 | 4.31 | 4.22 | ↓$0.09 (-2.09%) | 4.21 | 4.34 | 424.57K |
| 2024-04-15 | 4.45 | 4.31 | ↓$0.14 (-3.15%) | 4.31 | 4.51 | 594.64K |
| 2024-04-12 | 4.36 | 4.42 | ↑$0.06 (1.38%) | 4.35 | 4.44 | 393.76K |
| 2024-04-11 | 4.26 | 4.40 | ↑$0.14 (3.29%) | 4.26 | 4.42 | 329.91K |
| 2024-04-10 | 4.44 | 4.26 | ↓$0.18 (-4.05%) | 4.23 | 4.44 | 651.97K |
| 2024-04-09 | 4.53 | 4.51 | ↓$0.02 (-0.44%) | 4.49 | 4.55 | 312.48K |
| 2024-04-08 | 4.45 | 4.48 | ↑$0.03 (0.67%) | 4.45 | 4.51 | 161.54K |
| 2024-04-05 | 4.49 | 4.43 | ↓$0.06 (-1.34%) | 4.43 | 4.51 | 246.89K |
| 2024-04-04 | 4.53 | 4.49 | ↓$0.04 (-0.88%) | 4.48 | 4.60 | 376.36K |
| 2024-04-03 | 4.44 | 4.50 | ↑$0.06 (1.35%) | 4.43 | 4.53 | 560.29K |
| 2024-04-02 | 4.58 | 4.51 | ↓$0.07 (-1.53%) | 4.44 | 4.58 | 615.31K |
| 2024-04-01 | 4.74 | 4.61 | ↓$0.13 (-2.74%) | 4.60 | 4.74 | 373.92K |
| 2024-03-28 | 4.72 | 4.77 | ↑$0.05 (1.06%) | 4.70 | 4.79 | 814.15K |
| 2024-03-27 | 4.85 | 4.87 | ↑$0.02 (0.41%) | 4.81 | 4.97 | 1.06M |
| 2024-03-26 | 4.95 | 4.78 | ↓$0.17 (-3.43%) | 4.77 | 4.98 | 467.61K |
| 2024-03-25 | 4.88 | 4.90 | ↑$0.02 (0.41%) | 4.87 | 5.02 | 462.86K |
| 2024-03-22 | 4.94 | 4.84 | ↓$0.10 (-2.02%) | 4.84 | 4.96 | 375.99K |
| 2024-03-21 | 4.91 | 4.93 | ↑$0.02 (0.41%) | 4.87 | 4.98 | 390.92K |
| 2024-03-20 | 4.70 | 4.88 | ↑$0.18 (3.83%) | 4.67 | 4.91 | 395.20K |
| 2024-03-19 | 4.76 | 4.73 | ↓$0.03 (-0.63%) | 4.71 | 4.79 | 356.64K |
| 2024-03-18 | 4.86 | 4.76 | ↓$0.10 (-2.06%) | 4.72 | 4.89 | 565.42K |
Create an account or log in to view more rows.
$GPMT search and destroy bears!!
$GPMT hold and buy… go green go!!!
$GPMT buying!
$GPMT hold
$GPMT don’t be boring today beast
$GPMT what a horse shit show!
$GPMT unstoppable up wow
$GPMT Good morning gang!
$GPMT I need a smoke after this trade
$GPMT due for a spike!