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 |
| Aug 01, 2017 | $18.79 | $18.94 | $18.79 | $18.90 | 55 089 |
| Jul 31, 2017 | $18.82 | $18.95 | $18.82 | $18.85 | 78 572 |
| Jul 28, 2017 | $18.78 | $18.89 | $18.75 | $18.80 | 121 814 |
| Jul 27, 2017 | $18.87 | $18.94 | $18.77 | $18.78 | 156 619 |
| Jul 26, 2017 | $19.00 | $19.00 | $18.87 | $18.87 | 186 047 |
| Jul 25, 2017 | $19.00 | $19.05 | $18.87 | $18.96 | 357 171 |
| Jul 24, 2017 | $19.23 | $19.23 | $18.98 | $19.04 | 346 908 |
| Jul 21, 2017 | $18.98 | $19.23 | $18.96 | $19.00 | 283 111 |
| Jul 20, 2017 | $19.14 | $19.21 | $19.04 | $19.05 | 146 294 |
| Jul 19, 2017 | $19.01 | $19.12 | $18.95 | $19.05 | 429 859 |
| Jul 18, 2017 | $19.00 | $19.23 | $18.97 | $19.00 | 360 902 |
| Jul 17, 2017 | $19.20 | $19.24 | $19.04 | $19.07 | 199 092 |
| Jul 14, 2017 | $19.10 | $19.26 | $19.10 | $19.20 | 111 999 |
| Jul 13, 2017 | $19.26 | $19.26 | $19.06 | $19.13 | 89 120 |
| Jul 12, 2017 | $19.07 | $19.15 | $19.01 | $19.07 | 77 532 |
| Jul 11, 2017 | $19.04 | $19.10 | $18.99 | $19.01 | 101 751 |
| Jul 10, 2017 | $18.90 | $19.12 | $18.90 | $19.00 | 154 136 |
| Jul 07, 2017 | $18.92 | $19.04 | $18.90 | $18.95 | 105 580 |
| Jul 06, 2017 | $18.91 | $19.00 | $18.86 | $18.94 | 82 944 |
| Jul 05, 2017 | $18.91 | $19.21 | $18.91 | $19.10 | 258 237 |
| Jul 03, 2017 | $19.06 | $19.06 | $18.87 | $18.93 | 67 631 |
| Jun 30, 2017 | $18.80 | $19.00 | $18.80 | $18.92 | 515 272 |
| Jun 29, 2017 | $18.73 | $18.97 | $18.72 | $18.82 | 791 757 |
| Jun 28, 2017 | $18.70 | $19.09 | $18.61 | $18.95 | 462 677 |
| Jun 27, 2017 | $18.98 | $19.07 | $18.80 | $18.93 | 738 322 |
