Granite Point Mortgage Trust Inc (GPMT) Historical Stock Data

2.73 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GPMT is up 0.36% a day on average. There have been 20 days where Granite Point Mortgage Trust Inc closed green and 10 days where GPMT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-11	2.73	2.73	↑$0.00 (0.00%)	2.73	2.78	85.94K
2025-12-10	2.79	2.73	↓$0.06 (-2.15%)	2.73	2.82	104.15K
2025-12-09	2.73	2.81	↑$0.08 (2.93%)	2.73	2.81	202.61K
2025-12-08	2.75	2.76	↑$0.01 (0.36%)	2.74	2.78	75.03K
2025-12-05	2.74	2.76	↑$0.02 (0.73%)	2.73	2.78	183.44K
2025-12-04	2.80	2.75	↓$0.05 (-1.79%)	2.75	2.80	170.07K
2025-12-03	2.84	2.78	↓$0.06 (-2.11%)	2.78	2.84	182.38K
2025-12-02	2.73	2.83	↑$0.10 (3.66%)	2.72	2.84	103.56K
2025-12-01	2.76	2.75	↓$0.01 (-0.36%)	2.73	2.80	84.06K
2025-11-28	2.76	2.81	↑$0.05 (1.81%)	2.76	2.81	110.41K
2025-11-26	2.72	2.73	↑$0.01 (0.37%)	2.72	2.78	108.07K
2025-11-25	2.58	2.75	↑$0.17 (6.59%)	2.58	2.76	222.42K
2025-11-24	2.56	2.60	↑$0.04 (1.56%)	2.54	2.61	179.71K
2025-11-21	2.58	2.58	↑$0.00 (0.00%)	2.58	2.62	180.94K
2025-11-20	2.70	2.58	↓$0.12 (-4.44%)	2.58	2.73	139.92K
2025-11-19	2.68	2.68	↑$0.00 (0.00%)	2.65	2.71	178.41K
2025-11-18	2.70	2.71	↑$0.01 (0.37%)	2.66	2.73	80.67K
2025-11-17	2.75	2.70	↓$0.05 (-1.82%)	2.70	2.78	116.97K
2025-11-14	2.71	2.75	↑$0.04 (1.48%)	2.70	2.77	83.09K
2025-11-13	2.75	2.72	↓$0.03 (-1.09%)	2.72	2.79	94.42K
2025-11-12	2.73	2.77	↑$0.04 (1.47%)	2.68	2.81	236.80K
2025-11-11	2.66	2.73	↑$0.07 (2.63%)	2.66	2.77	213.34K
2025-11-10	2.79	2.68	↓$0.11 (-3.94%)	2.67	2.79	227.68K
2025-11-07	2.74	2.78	↑$0.04 (1.46%)	2.64	2.79	238.76K
2025-11-06	2.75	2.76	↑$0.01 (0.36%)	2.65	2.84	487.09K
2025-11-05	2.60	2.66	↑$0.06 (2.31%)	2.60	2.67	88.08K
2025-11-04	2.61	2.62	↑$0.01 (0.38%)	2.60	2.67	359.83K
2025-11-03	2.65	2.64	↓$0.01 (-0.38%)	2.61	2.66	148.68K
2025-10-31	2.62	2.68	↑$0.06 (2.29%)	2.59	2.70	179.72K
2025-10-30	2.69	2.64	↓$0.05 (-1.86%)	2.62	2.73	122.68K