NYSE:GPMT
Granite Point Mortgage Trust Inc. Stock Price (Quote)
$4.42
+0.1000 (+2.31%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.21 | $4.60 | Friday, 3rd May 2024 GPMT stock ended at $4.42. This is 2.31% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.04% from a day low at $4.41 to a day high of $4.50. |
| 90 days | $4.21 | $5.48 | |
| 52 weeks | $3.99 | $6.41 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $5.13 | $5.23 | $5.08 | $5.20 | 458 083 |
| Jun 09, 2023 | $5.21 | $5.22 | $5.10 | $5.11 | 563 488 |
| Jun 08, 2023 | $5.31 | $5.34 | $5.18 | $5.23 | 278 695 |
| Jun 07, 2023 | $5.30 | $5.39 | $5.22 | $5.31 | 711 915 |
| Jun 06, 2023 | $4.98 | $5.26 | $4.98 | $5.23 | 839 826 |
| Jun 05, 2023 | $5.03 | $5.06 | $4.94 | $4.94 | 301 836 |
| Jun 02, 2023 | $4.87 | $5.08 | $4.87 | $5.07 | 641 612 |
| Jun 01, 2023 | $4.70 | $4.85 | $4.61 | $4.81 | 610 001 |
| May 31, 2023 | $4.85 | $4.87 | $4.60 | $4.67 | 1 572 272 |
| May 30, 2023 | $4.88 | $4.92 | $4.82 | $4.86 | 377 782 |
| May 26, 2023 | $4.83 | $4.87 | $4.67 | $4.83 | 620 444 |
| May 25, 2023 | $4.81 | $4.81 | $4.60 | $4.74 | 710 502 |
| May 24, 2023 | $4.93 | $4.92 | $4.77 | $4.82 | 475 968 |
| May 23, 2023 | $4.80 | $5.05 | $4.80 | $4.93 | 1 199 234 |
| May 22, 2023 | $4.72 | $4.85 | $4.67 | $4.79 | 1 120 988 |
| May 19, 2023 | $4.46 | $4.67 | $4.45 | $4.59 | 609 866 |
| May 18, 2023 | $4.37 | $4.43 | $4.31 | $4.42 | 263 792 |
| May 17, 2023 | $4.22 | $4.36 | $4.16 | $4.35 | 492 561 |
| May 16, 2023 | $4.26 | $4.31 | $4.20 | $4.21 | 261 394 |
| May 15, 2023 | $4.35 | $4.37 | $4.28 | $4.30 | 413 394 |
| May 12, 2023 | $4.32 | $4.33 | $4.24 | $4.31 | 347 655 |
| May 11, 2023 | $4.21 | $4.35 | $4.18 | $4.32 | 642 721 |
| May 10, 2023 | $4.33 | $4.37 | $4.10 | $4.24 | 823 037 |
| May 09, 2023 | $4.08 | $4.16 | $4.08 | $4.10 | 385 065 |
| May 08, 2023 | $4.14 | $4.20 | $4.10 | $4.11 | 431 694 |
