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 |
| Sep 06, 2017 | $19.24 | $19.26 | $19.08 | $19.18 | 119 868 |
| Sep 05, 2017 | $19.19 | $19.24 | $19.13 | $19.24 | 170 681 |
| Sep 01, 2017 | $19.15 | $19.21 | $19.12 | $19.19 | 91 940 |
| Aug 31, 2017 | $19.15 | $19.19 | $19.10 | $19.14 | 83 661 |
| Aug 30, 2017 | $19.07 | $19.16 | $18.92 | $19.15 | 110 165 |
| Aug 29, 2017 | $19.20 | $19.20 | $19.01 | $19.03 | 58 869 |
| Aug 28, 2017 | $19.16 | $19.24 | $19.12 | $19.18 | 63 590 |
| Aug 25, 2017 | $19.11 | $19.20 | $19.07 | $19.19 | 53 433 |
| Aug 24, 2017 | $19.13 | $19.18 | $19.03 | $19.14 | 73 580 |
| Aug 23, 2017 | $19.14 | $19.14 | $19.05 | $19.05 | 71 615 |
| Aug 22, 2017 | $19.05 | $19.24 | $19.03 | $19.10 | 77 317 |
| Aug 21, 2017 | $19.12 | $19.12 | $19.07 | $19.10 | 59 164 |
| Aug 18, 2017 | $19.20 | $19.25 | $19.03 | $19.07 | 252 587 |
| Aug 17, 2017 | $19.15 | $19.30 | $19.11 | $19.18 | 74 872 |
| Aug 16, 2017 | $19.10 | $19.21 | $19.06 | $19.21 | 60 105 |
| Aug 15, 2017 | $19.23 | $19.30 | $19.03 | $19.06 | 207 379 |
| Aug 14, 2017 | $19.30 | $19.30 | $19.09 | $19.10 | 150 298 |
| Aug 11, 2017 | $19.25 | $19.28 | $19.00 | $19.28 | 54 342 |
| Aug 10, 2017 | $19.00 | $19.20 | $18.97 | $19.14 | 125 222 |
| Aug 09, 2017 | $19.15 | $19.22 | $18.91 | $18.96 | 147 744 |
| Aug 08, 2017 | $19.25 | $19.30 | $19.16 | $19.17 | 116 399 |
| Aug 07, 2017 | $19.30 | $19.30 | $19.18 | $19.25 | 114 461 |
| Aug 04, 2017 | $19.09 | $19.30 | $19.06 | $19.30 | 93 945 |
| Aug 03, 2017 | $19.14 | $19.25 | $19.01 | $19.18 | 132 371 |
| Aug 02, 2017 | $18.83 | $19.24 | $18.82 | $19.23 | 159 555 |
