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 |
| Feb 22, 2024 | $4.70 | $4.71 | $4.62 | $4.68 | 362 449 |
| Feb 21, 2024 | $4.51 | $4.72 | $4.47 | $4.70 | 474 702 |
| Feb 20, 2024 | $4.58 | $4.63 | $4.45 | $4.50 | 782 572 |
| Feb 16, 2024 | $4.81 | $4.81 | $4.67 | $4.71 | 774 026 |
| Feb 15, 2024 | $4.90 | $5.00 | $4.47 | $4.86 | 1 691 373 |
| Feb 14, 2024 | $5.14 | $5.27 | $5.08 | $5.22 | 378 409 |
| Feb 13, 2024 | $5.10 | $5.17 | $4.99 | $5.08 | 627 483 |
| Feb 12, 2024 | $5.20 | $5.36 | $5.20 | $5.31 | 325 510 |
| Feb 09, 2024 | $5.21 | $5.23 | $5.11 | $5.18 | 259 085 |
| Feb 08, 2024 | $5.20 | $5.24 | $5.14 | $5.20 | 257 100 |
| Feb 07, 2024 | $5.48 | $5.48 | $5.18 | $5.18 | 300 426 |
| Feb 06, 2024 | $5.37 | $5.48 | $5.34 | $5.47 | 212 611 |
| Feb 05, 2024 | $5.33 | $5.43 | $5.16 | $5.41 | 342 510 |
| Feb 02, 2024 | $5.48 | $5.52 | $5.36 | $5.38 | 455 922 |
| Feb 01, 2024 | $5.66 | $5.66 | $5.44 | $5.57 | 364 573 |
| Jan 31, 2024 | $5.89 | $5.89 | $5.59 | $5.61 | 376 185 |
| Jan 30, 2024 | $6.06 | $6.06 | $5.88 | $5.89 | 202 635 |
| Jan 29, 2024 | $5.94 | $6.12 | $5.93 | $6.09 | 327 765 |
| Jan 26, 2024 | $5.94 | $6.03 | $5.90 | $5.97 | 255 578 |
| Jan 25, 2024 | $5.90 | $5.93 | $5.78 | $5.89 | 254 225 |
| Jan 24, 2024 | $5.90 | $5.93 | $5.80 | $5.81 | 269 345 |
| Jan 23, 2024 | $5.82 | $5.88 | $5.76 | $5.84 | 268 950 |
| Jan 22, 2024 | $5.74 | $5.85 | $5.72 | $5.78 | 211 084 |
| Jan 19, 2024 | $5.60 | $5.70 | $5.49 | $5.68 | 251 604 |
| Jan 18, 2024 | $5.59 | $5.60 | $5.45 | $5.57 | 319 665 |
