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 |
| 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 |
| Mar 22, 2024 | $4.94 | $4.96 | $4.84 | $4.84 | 368 620 |
| Mar 21, 2024 | $4.91 | $4.98 | $4.87 | $4.93 | 339 323 |
| Mar 20, 2024 | $4.70 | $4.91 | $4.67 | $4.88 | 394 069 |
| Mar 19, 2024 | $4.76 | $4.79 | $4.71 | $4.73 | 317 304 |
| Mar 18, 2024 | $4.86 | $4.89 | $4.72 | $4.76 | 519 124 |
| Mar 15, 2024 | $4.55 | $4.80 | $4.50 | $4.79 | 722 679 |
| Mar 14, 2024 | $4.83 | $4.85 | $4.68 | $4.71 | 211 055 |
| Mar 13, 2024 | $4.77 | $4.90 | $4.77 | $4.84 | 213 488 |
| Mar 12, 2024 | $4.75 | $4.84 | $4.75 | $4.79 | 359 966 |
| Mar 11, 2024 | $4.74 | $4.83 | $4.74 | $4.79 | 236 689 |
| Mar 08, 2024 | $4.81 | $4.86 | $4.74 | $4.77 | 218 247 |
| Mar 07, 2024 | $4.77 | $4.80 | $4.72 | $4.74 | 134 947 |
| Mar 06, 2024 | $4.72 | $4.72 | $4.66 | $4.69 | 153 243 |
| Mar 05, 2024 | $4.60 | $4.70 | $4.57 | $4.66 | 248 751 |
| Mar 04, 2024 | $4.80 | $4.80 | $4.62 | $4.64 | 209 666 |
| Mar 01, 2024 | $4.74 | $4.80 | $4.66 | $4.78 | 262 723 |
| Feb 29, 2024 | $4.65 | $4.80 | $4.60 | $4.74 | 380 919 |
| Feb 28, 2024 | $4.60 | $4.65 | $4.55 | $4.56 | 171 612 |
| Feb 27, 2024 | $4.67 | $4.69 | $4.61 | $4.66 | 247 496 |
| Feb 26, 2024 | $4.64 | $4.73 | $4.59 | $4.63 | 316 787 |
| Feb 23, 2024 | $4.63 | $4.72 | $4.59 | $4.68 | 432 326 |
