Granite Point Mortgage Trust Inc (NY: GPMT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	3.200	3.260	3.140	3.170	410,151	-0.02(-0.63%)
Sep 27, 2024	3.250	3.290	3.170	3.190	385,711	-0.03(-0.93%)
Sep 26, 2024	3.160	3.280	3.150	3.220	411,516	+0.11(+3.54%)
Sep 25, 2024	3.130	3.215	3.110	3.110	633,132	-0.03(-0.96%)
Sep 24, 2024	3.170	3.210	3.095	3.140	343,504	-0.02(-0.63%)
Sep 23, 2024	3.010	3.275	2.940	3.160	947,104	+0.32(+11.27%)
Sep 20, 2024	2.950	2.990	2.810	2.840	886,942	-0.15(-5.02%)
Sep 19, 2024	3.070	3.070	2.930	2.990	427,236	+0.01(+0.34%)
Sep 18, 2024	3.000	3.150	2.970	2.980	602,116	+0.00(+0.00%)
Sep 17, 2024	2.800	3.045	2.800	2.980	532,626	+0.19(+6.81%)
Sep 16, 2024	2.880	2.880	2.770	2.790	359,638	-0.08(-2.79%)
Sep 13, 2024	2.670	2.870	2.635	2.870	575,692	+0.21(+7.89%)
Sep 12, 2024	2.590	2.660	2.545	2.660	388,719	+0.10(+3.91%)
Sep 11, 2024	2.600	2.610	2.510	2.560	283,077	-0.07(-2.66%)
Sep 10, 2024	2.580	2.660	2.580	2.630	351,305	+0.03(+1.15%)
Sep 09, 2024	2.620	2.660	2.590	2.600	277,694	-0.02(-0.76%)
Sep 06, 2024	2.700	2.725	2.610	2.620	295,334	-0.10(-3.68%)
Sep 05, 2024	2.650	2.745	2.630	2.720	285,739	+0.09(+3.42%)
Sep 04, 2024	2.630	2.705	2.605	2.630	199,217	-0.02(-0.75%)
Sep 03, 2024	2.600	2.690	2.600	2.650	664,781	+0.02(+0.76%)
Aug 30, 2024	2.620	2.670	2.555	2.630	262,253	+0.05(+1.94%)
Aug 29, 2024	2.520	2.658	2.510	2.580	277,753	+0.08(+3.20%)
Aug 28, 2024	2.570	2.590	2.460	2.500	266,744	-0.07(-2.72%)
Aug 27, 2024	2.520	2.595	2.500	2.570	211,426	+0.05(+1.98%)
Aug 26, 2024	2.560	2.620	2.520	2.520	306,145	-0.06(-2.33%)
Aug 23, 2024	2.550	2.685	2.550	2.580	397,539	+0.04(+1.57%)
Aug 22, 2024	2.620	2.620	2.520	2.540	201,865	-0.06(-2.31%)
Aug 21, 2024	2.580	2.620	2.510	2.600	263,406	+0.04(+1.56%)
Aug 20, 2024	2.660	2.660	2.530	2.560	214,080	-0.11(-4.12%)
Aug 19, 2024	2.590	2.680	2.590	2.670	192,657	+0.06(+2.30%)
Aug 16, 2024	2.610	2.665	2.590	2.610	138,115	-0.01(-0.38%)
Aug 15, 2024	2.600	2.665	2.590	2.620	228,175	+0.06(+2.34%)
Aug 14, 2024	2.550	2.577	2.510	2.560	214,759	+0.01(+0.39%)
Aug 13, 2024	2.510	2.570	2.500	2.550	345,775	+0.05(+2.00%)
Aug 12, 2024	2.590	2.590	2.490	2.500	412,837	-0.11(-4.21%)
Aug 09, 2024	2.620	2.620	2.535	2.610	335,725	+0.00(+0.00%)
Aug 08, 2024	2.630	2.670	2.520	2.610	334,703	+0.00(+0.00%)
Aug 07, 2024	2.620	2.690	2.575	2.610	502,865	+0.04(+1.56%)
Aug 06, 2024	2.650	2.726	2.510	2.570	638,560	-0.12(-4.46%)
Aug 05, 2024	2.700	2.740	2.560	2.690	680,720	-0.12(-4.27%)
Aug 02, 2024	2.880	2.915	2.800	2.810	563,987	-0.15(-5.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.