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 |
| Nov 02, 2023 | $4.32 | $4.65 | $4.32 | $4.63 | 794 802 |
| Nov 01, 2023 | $4.20 | $4.24 | $4.12 | $4.21 | 272 362 |
| Oct 31, 2023 | $4.14 | $4.26 | $4.14 | $4.20 | 552 053 |
| Oct 30, 2023 | $4.04 | $4.14 | $3.99 | $4.14 | 321 328 |
| Oct 27, 2023 | $4.12 | $4.16 | $3.99 | $4.01 | 407 574 |
| Oct 26, 2023 | $4.04 | $4.24 | $4.04 | $4.13 | 547 054 |
| Oct 25, 2023 | $4.07 | $4.11 | $3.99 | $4.02 | 290 046 |
| Oct 24, 2023 | $4.07 | $4.16 | $4.07 | $4.12 | 367 774 |
| Oct 23, 2023 | $4.10 | $4.15 | $4.01 | $4.03 | 442 030 |
| Oct 20, 2023 | $4.08 | $4.17 | $4.06 | $4.13 | 443 813 |
| Oct 19, 2023 | $4.20 | $4.24 | $4.05 | $4.05 | 914 118 |
| Oct 18, 2023 | $4.41 | $4.44 | $4.22 | $4.23 | 371 942 |
| Oct 17, 2023 | $4.49 | $4.56 | $4.43 | $4.44 | 502 546 |
| Oct 16, 2023 | $4.50 | $4.54 | $4.47 | $4.50 | 394 184 |
| Oct 13, 2023 | $4.54 | $4.55 | $4.39 | $4.41 | 344 601 |
| Oct 12, 2023 | $4.56 | $4.56 | $4.48 | $4.53 | 306 563 |
| Oct 11, 2023 | $4.58 | $4.63 | $4.53 | $4.57 | 599 910 |
| Oct 10, 2023 | $4.65 | $4.67 | $4.58 | $4.58 | 282 463 |
| Oct 09, 2023 | $4.56 | $4.65 | $4.56 | $4.60 | 450 336 |
| Oct 06, 2023 | $4.56 | $4.64 | $4.51 | $4.61 | 327 347 |
| Oct 05, 2023 | $4.50 | $4.64 | $4.50 | $4.59 | 368 408 |
| Oct 04, 2023 | $4.40 | $4.54 | $4.34 | $4.52 | 478 268 |
| Oct 03, 2023 | $4.61 | $4.60 | $4.39 | $4.43 | 871 531 |
| Oct 02, 2023 | $4.88 | $4.88 | $4.62 | $4.63 | 671 446 |
| Sep 29, 2023 | $4.85 | $4.92 | $4.81 | $4.88 | 401 590 |
