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 |
| Jul 19, 2023 | $5.65 | $5.78 | $5.67 | $5.77 | 422 324 |
| Jul 18, 2023 | $5.61 | $5.70 | $5.58 | $5.63 | 487 505 |
| Jul 17, 2023 | $5.61 | $5.63 | $5.52 | $5.59 | 548 552 |
| Jul 14, 2023 | $5.66 | $5.66 | $5.54 | $5.57 | 385 276 |
| Jul 13, 2023 | $5.67 | $5.74 | $5.63 | $5.66 | 550 043 |
| Jul 12, 2023 | $5.51 | $5.65 | $5.50 | $5.59 | 705 642 |
| Jul 11, 2023 | $5.37 | $5.42 | $5.33 | $5.42 | 916 544 |
| Jul 10, 2023 | $5.22 | $5.33 | $5.17 | $5.33 | 622 675 |
| Jul 07, 2023 | $5.14 | $5.32 | $5.13 | $5.23 | 706 707 |
| Jul 06, 2023 | $5.14 | $5.14 | $4.99 | $5.13 | 548 699 |
| Jul 05, 2023 | $5.25 | $5.30 | $5.18 | $5.20 | 410 352 |
| Jul 03, 2023 | $5.25 | $5.34 | $5.24 | $5.28 | 261 036 |
| Jun 30, 2023 | $5.34 | $5.40 | $5.25 | $5.30 | 687 014 |
| Jun 29, 2023 | $5.39 | $5.52 | $5.32 | $5.50 | 1 118 821 |
| Jun 28, 2023 | $5.32 | $5.39 | $5.24 | $5.39 | 512 501 |
| Jun 27, 2023 | $5.32 | $5.40 | $5.21 | $5.32 | 514 515 |
| Jun 26, 2023 | $5.18 | $5.35 | $5.01 | $5.30 | 848 167 |
| Jun 23, 2023 | $5.19 | $5.22 | $5.13 | $5.18 | 1 134 242 |
| Jun 22, 2023 | $5.20 | $5.27 | $5.14 | $5.19 | 587 331 |
| Jun 21, 2023 | $5.20 | $5.30 | $5.14 | $5.30 | 531 441 |
| Jun 20, 2023 | $5.26 | $5.32 | $5.19 | $5.25 | 521 777 |
| Jun 16, 2023 | $5.34 | $5.34 | $5.19 | $5.27 | 862 081 |
| Jun 15, 2023 | $5.20 | $5.30 | $5.14 | $5.30 | 433 756 |
| Jun 14, 2023 | $5.32 | $5.36 | $5.16 | $5.21 | 411 082 |
| Jun 13, 2023 | $5.23 | $5.30 | $5.21 | $5.26 | 455 392 |
