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 28, 2023 | $4.90 | $5.07 | $4.86 | $5.00 | 1 018 032 |
| Sep 27, 2023 | $5.00 | $5.02 | $4.82 | $4.88 | 532 416 |
| Sep 26, 2023 | $5.06 | $5.09 | $4.93 | $4.93 | 554 957 |
| Sep 25, 2023 | $5.17 | $5.21 | $5.07 | $5.09 | 472 750 |
| Sep 22, 2023 | $5.17 | $5.23 | $5.11 | $5.19 | 310 286 |
| Sep 21, 2023 | $5.31 | $5.34 | $5.11 | $5.12 | 481 034 |
| Sep 20, 2023 | $5.34 | $5.45 | $5.32 | $5.34 | 286 268 |
| Sep 19, 2023 | $5.37 | $5.46 | $5.33 | $5.33 | 208 159 |
| Sep 18, 2023 | $5.41 | $5.39 | $5.33 | $5.37 | 292 640 |
| Sep 15, 2023 | $5.34 | $5.41 | $5.32 | $5.39 | 285 159 |
| Sep 14, 2023 | $5.32 | $5.40 | $5.32 | $5.35 | 268 539 |
| Sep 13, 2023 | $5.39 | $5.40 | $5.28 | $5.28 | 282 548 |
| Sep 12, 2023 | $5.36 | $5.44 | $5.36 | $5.37 | 284 066 |
| Sep 11, 2023 | $5.40 | $5.44 | $5.37 | $5.39 | 208 848 |
| Sep 08, 2023 | $5.32 | $5.39 | $5.30 | $5.36 | 182 599 |
| Sep 07, 2023 | $5.26 | $5.33 | $5.24 | $5.33 | 415 459 |
| Sep 06, 2023 | $5.37 | $5.37 | $5.25 | $5.29 | 261 446 |
| Sep 05, 2023 | $5.34 | $5.41 | $5.34 | $5.38 | 268 950 |
| Sep 01, 2023 | $5.40 | $5.44 | $5.34 | $5.38 | 211 506 |
| Aug 31, 2023 | $5.36 | $5.43 | $5.34 | $5.34 | 237 753 |
| Aug 30, 2023 | $5.30 | $5.35 | $5.27 | $5.32 | 275 277 |
| Aug 29, 2023 | $5.28 | $5.34 | $5.24 | $5.32 | 258 901 |
| Aug 28, 2023 | $5.12 | $5.28 | $5.12 | $5.27 | 242 244 |
| Aug 25, 2023 | $5.11 | $5.19 | $5.04 | $5.11 | 226 517 |
| Aug 24, 2023 | $5.08 | $5.16 | $5.00 | $5.08 | 237 332 |
