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 23, 2023 | $4.98 | $5.14 | $4.95 | $5.13 | 252 044 |
| Aug 22, 2023 | $5.11 | $5.14 | $4.94 | $4.97 | 541 955 |
| Aug 21, 2023 | $5.01 | $5.07 | $4.98 | $5.07 | 387 879 |
| Aug 18, 2023 | $4.93 | $5.15 | $4.91 | $5.00 | 538 950 |
| Aug 17, 2023 | $5.09 | $5.26 | $4.97 | $5.00 | 439 973 |
| Aug 16, 2023 | $5.10 | $5.18 | $5.09 | $5.09 | 322 890 |
| Aug 15, 2023 | $5.33 | $5.33 | $5.09 | $5.11 | 647 736 |
| Aug 14, 2023 | $5.41 | $5.45 | $5.32 | $5.36 | 436 671 |
| Aug 11, 2023 | $5.50 | $5.57 | $5.35 | $5.43 | 580 135 |
| Aug 10, 2023 | $5.56 | $5.64 | $5.50 | $5.51 | 557 205 |
| Aug 09, 2023 | $5.70 | $5.81 | $5.57 | $5.57 | 535 353 |
| Aug 08, 2023 | $5.56 | $5.84 | $5.43 | $5.72 | 719 345 |
| Aug 07, 2023 | $5.70 | $5.70 | $5.59 | $5.63 | 237 280 |
| Aug 04, 2023 | $5.66 | $5.73 | $5.63 | $5.67 | 294 757 |
| Aug 03, 2023 | $5.61 | $5.64 | $5.48 | $5.64 | 315 099 |
| Aug 02, 2023 | $5.55 | $5.66 | $5.52 | $5.61 | 319 373 |
| Aug 01, 2023 | $5.73 | $5.73 | $5.53 | $5.60 | 460 338 |
| Jul 31, 2023 | $5.89 | $5.88 | $5.66 | $5.73 | 668 348 |
| Jul 28, 2023 | $5.79 | $5.89 | $5.75 | $5.88 | 318 455 |
| Jul 27, 2023 | $5.87 | $5.91 | $5.72 | $5.75 | 389 378 |
| Jul 26, 2023 | $5.69 | $5.88 | $5.69 | $5.84 | 499 207 |
| Jul 25, 2023 | $5.69 | $5.77 | $5.65 | $5.74 | 689 647 |
| Jul 24, 2023 | $5.58 | $5.69 | $5.56 | $5.69 | 479 744 |
| Jul 21, 2023 | $5.70 | $5.70 | $5.55 | $5.58 | 385 429 |
| Jul 20, 2023 | $5.71 | $5.75 | $5.60 | $5.65 | 304 320 |
