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 |
| Dec 08, 2023 | $5.56 | $5.66 | $5.54 | $5.63 | 329 307 |
| Dec 07, 2023 | $5.43 | $5.65 | $5.42 | $5.60 | 440 907 |
| Dec 06, 2023 | $5.64 | $5.67 | $5.42 | $5.46 | 557 095 |
| Dec 05, 2023 | $5.57 | $5.57 | $5.53 | $5.55 | 276 693 |
| Dec 04, 2023 | $5.56 | $5.65 | $5.56 | $5.61 | 247 982 |
| Dec 01, 2023 | $5.49 | $5.65 | $5.45 | $5.62 | 412 221 |
| Nov 30, 2023 | $5.49 | $5.52 | $5.41 | $5.50 | 441 532 |
| Nov 29, 2023 | $5.40 | $5.54 | $5.40 | $5.46 | 326 519 |
| Nov 28, 2023 | $5.24 | $5.36 | $5.21 | $5.36 | 400 039 |
| Nov 27, 2023 | $5.25 | $5.27 | $5.21 | $5.26 | 248 596 |
| Nov 24, 2023 | $5.31 | $5.32 | $5.25 | $5.30 | 193 353 |
| Nov 22, 2023 | $5.32 | $5.37 | $5.29 | $5.33 | 200 019 |
| Nov 21, 2023 | $5.24 | $5.29 | $5.22 | $5.27 | 280 321 |
| Nov 20, 2023 | $5.27 | $5.34 | $5.21 | $5.29 | 272 093 |
| Nov 17, 2023 | $5.16 | $5.29 | $5.14 | $5.24 | 627 156 |
| Nov 16, 2023 | $5.09 | $5.12 | $5.03 | $5.08 | 460 752 |
| Nov 15, 2023 | $4.98 | $5.13 | $4.97 | $5.07 | 471 009 |
| Nov 14, 2023 | $4.79 | $5.02 | $4.76 | $5.02 | 692 656 |
| Nov 13, 2023 | $4.65 | $4.67 | $4.60 | $4.64 | 190 552 |
| Nov 10, 2023 | $4.58 | $4.74 | $4.51 | $4.70 | 347 531 |
| Nov 09, 2023 | $4.70 | $4.72 | $4.52 | $4.52 | 333 597 |
| Nov 08, 2023 | $4.49 | $4.67 | $4.32 | $4.66 | 398 609 |
| Nov 07, 2023 | $4.71 | $4.72 | $4.62 | $4.70 | 234 841 |
| Nov 06, 2023 | $4.76 | $4.78 | $4.67 | $4.71 | 161 755 |
| Nov 03, 2023 | $4.72 | $4.84 | $4.71 | $4.78 | 700 714 |
