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 |
| Jan 17, 2024 | $5.60 | $5.72 | $5.37 | $5.54 | 645 427 |
| Jan 16, 2024 | $5.88 | $5.88 | $5.66 | $5.67 | 375 562 |
| Jan 12, 2024 | $5.88 | $5.99 | $5.86 | $5.91 | 469 178 |
| Jan 11, 2024 | $5.81 | $5.86 | $5.70 | $5.82 | 266 965 |
| Jan 10, 2024 | $5.80 | $5.87 | $5.80 | $5.85 | 253 733 |
| Jan 09, 2024 | $5.83 | $5.84 | $5.77 | $5.81 | 415 820 |
| Jan 08, 2024 | $5.72 | $5.94 | $5.72 | $5.94 | 307 201 |
| Jan 05, 2024 | $5.68 | $5.81 | $5.67 | $5.74 | 293 405 |
| Jan 04, 2024 | $5.62 | $5.74 | $5.57 | $5.73 | 261 343 |
| Jan 03, 2024 | $5.80 | $5.81 | $5.61 | $5.62 | 399 389 |
| Jan 02, 2024 | $5.89 | $5.91 | $5.80 | $5.86 | 369 623 |
| Dec 29, 2023 | $6.07 | $6.07 | $5.92 | $5.94 | 368 406 |
| Dec 28, 2023 | $6.11 | $6.17 | $6.06 | $6.12 | 371 293 |
| Dec 27, 2023 | $6.33 | $6.41 | $6.28 | $6.36 | 404 220 |
| Dec 26, 2023 | $6.18 | $6.31 | $6.13 | $6.31 | 345 331 |
| Dec 22, 2023 | $6.21 | $6.26 | $6.14 | $6.17 | 354 596 |
| Dec 21, 2023 | $6.07 | $6.20 | $6.06 | $6.20 | 377 386 |
| Dec 20, 2023 | $6.00 | $6.27 | $5.97 | $6.01 | 765 134 |
| Dec 19, 2023 | $5.82 | $6.01 | $5.82 | $6.01 | 375 233 |
| Dec 18, 2023 | $5.87 | $5.87 | $5.73 | $5.80 | 237 524 |
| Dec 15, 2023 | $5.94 | $5.94 | $5.75 | $5.83 | 422 766 |
| Dec 14, 2023 | $5.95 | $6.05 | $5.90 | $5.92 | 490 664 |
| Dec 13, 2023 | $5.53 | $5.83 | $5.42 | $5.83 | 975 776 |
| Dec 12, 2023 | $5.58 | $5.61 | $5.48 | $5.53 | 358 904 |
| Dec 11, 2023 | $5.65 | $5.68 | $5.54 | $5.55 | 300 751 |
