NYSE:GPMT
Granite Point Mortgage Trust Inc. Stock Price (Quote)
$4.42
+0.0300 (+0.683%)
At Close: Apr 29, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.21 | $4.74 | Monday, 29th Apr 2024 GPMT stock ended at $4.42. This is 0.683% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.37% from a day low at $4.39 to a day high of $4.45. |
90 days | $4.21 | $6.06 | |
52 weeks | $3.97 | $6.41 |
Date | Open | High | Low | Close | Volume |
Apr 29, 2024 | $4.42 | $4.45 | $4.39 | $4.42 | 154 243 |
Apr 26, 2024 | $4.35 | $4.43 | $4.35 | $4.39 | 167 462 |
Apr 25, 2024 | $4.37 | $4.41 | $4.32 | $4.33 | 216 633 |
Apr 24, 2024 | $4.43 | $4.50 | $4.38 | $4.44 | 270 591 |
Apr 23, 2024 | $4.44 | $4.54 | $4.43 | $4.47 | 374 763 |
Apr 22, 2024 | $4.40 | $4.43 | $4.34 | $4.42 | 193 145 |
Apr 19, 2024 | $4.30 | $4.39 | $4.30 | $4.39 | 243 392 |
Apr 18, 2024 | $4.28 | $4.39 | $4.28 | $4.31 | 307 540 |
Apr 17, 2024 | $4.25 | $4.31 | $4.24 | $4.28 | 241 945 |
Apr 16, 2024 | $4.31 | $4.34 | $4.21 | $4.22 | 423 498 |
Apr 15, 2024 | $4.45 | $4.51 | $4.31 | $4.31 | 553 556 |
Apr 12, 2024 | $4.36 | $4.44 | $4.35 | $4.42 | 392 699 |
Apr 11, 2024 | $4.26 | $4.42 | $4.26 | $4.40 | 318 676 |
Apr 10, 2024 | $4.44 | $4.44 | $4.23 | $4.26 | 645 393 |
Apr 09, 2024 | $4.53 | $4.55 | $4.50 | $4.51 | 299 569 |
Apr 08, 2024 | $4.45 | $4.51 | $4.45 | $4.48 | 133 754 |
Apr 05, 2024 | $4.49 | $4.51 | $4.43 | $4.43 | 223 771 |
Apr 04, 2024 | $4.53 | $4.60 | $4.48 | $4.49 | 315 408 |
Apr 03, 2024 | $4.44 | $4.53 | $4.43 | $4.50 | 514 882 |
Apr 02, 2024 | $4.58 | $4.58 | $4.44 | $4.51 | 610 080 |
Apr 01, 2024 | $4.74 | $4.74 | $4.60 | $4.61 | 371 519 |
Mar 28, 2024 | $4.72 | $4.79 | $4.70 | $4.77 | 814 143 |
Mar 27, 2024 | $4.85 | $4.97 | $4.81 | $4.87 | 1 048 727 |
Mar 26, 2024 | $4.95 | $4.98 | $4.77 | $4.78 | 437 076 |
Mar 25, 2024 | $4.88 | $5.02 | $4.87 | $4.90 | 460 200 |