Granite Point Mortgage Trust Inc. Stock Price (Quote)
$3.25
-0.0700 (-2.11%)
At Close: May 22, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.25 | $4.54 | Wednesday, 22nd May 2024 GPMT stock ended at $3.25. This is 2.11% less than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 3.38% from a day low at $3.25 to a day high of $3.36. |
90 days | $3.25 | $5.02 | |
52 weeks | $3.25 | $6.41 |
Date | Open | High | Low | Close | Volume |
May 01, 2018 | $16.60 | $16.71 | $16.43 | $16.70 | 199 216 |
Apr 30, 2018 | $16.65 | $16.74 | $16.62 | $16.64 | 139 327 |
Apr 27, 2018 | $16.80 | $16.80 | $16.61 | $16.63 | 154 595 |
Apr 26, 2018 | $16.62 | $16.86 | $16.59 | $16.77 | 268 171 |
Apr 25, 2018 | $16.58 | $16.71 | $16.48 | $16.60 | 225 315 |
Apr 24, 2018 | $16.60 | $16.82 | $16.59 | $16.60 | 209 704 |
Apr 23, 2018 | $16.47 | $16.66 | $16.45 | $16.61 | 124 250 |
Apr 20, 2018 | $16.60 | $16.72 | $16.48 | $16.48 | 225 611 |
Apr 19, 2018 | $16.70 | $16.83 | $16.61 | $16.63 | 174 888 |
Apr 18, 2018 | $16.95 | $16.95 | $16.67 | $16.69 | 163 198 |
Apr 17, 2018 | $16.97 | $16.97 | $16.74 | $16.80 | 287 454 |
Apr 16, 2018 | $16.70 | $16.97 | $16.70 | $16.95 | 272 033 |
Apr 13, 2018 | $16.99 | $16.99 | $16.66 | $16.67 | 303 842 |
Apr 12, 2018 | $16.95 | $16.95 | $16.84 | $16.92 | 252 145 |
Apr 11, 2018 | $17.13 | $17.19 | $16.81 | $16.86 | 163 841 |
Apr 10, 2018 | $17.19 | $17.19 | $17.04 | $17.06 | 228 298 |
Apr 09, 2018 | $16.83 | $17.11 | $16.83 | $17.05 | 648 277 |
Apr 06, 2018 | $16.89 | $17.02 | $16.84 | $16.86 | 236 286 |
Apr 05, 2018 | $16.75 | $16.93 | $16.66 | $16.90 | 198 136 |
Apr 04, 2018 | $16.78 | $16.84 | $16.72 | $16.72 | 277 325 |
Apr 03, 2018 | $16.64 | $16.84 | $16.62 | $16.81 | 277 973 |
Apr 02, 2018 | $16.54 | $16.69 | $16.50 | $16.63 | 349 886 |
Mar 29, 2018 | $16.70 | $16.81 | $16.50 | $16.54 | 499 334 |
Mar 28, 2018 | $16.80 | $16.85 | $16.62 | $16.72 | 364 200 |
Mar 27, 2018 | $17.36 | $17.43 | $17.12 | $17.19 | 361 844 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GPMT stock historical prices to predict future price movements?
Trend Analysis: Examine the GPMT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GPMT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.