Granite Point Mortgage Trust Inc (NY: GPMT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	3.100	3.135	2.870	3.080	847,949	+0.04(+1.32%)
Nov 06, 2024	3.090	3.170	2.920	3.040	654,929	+0.03(+1.00%)
Nov 05, 2024	3.000	3.025	2.965	3.010	255,117	+0.00(+0.00%)
Nov 04, 2024	2.950	3.045	2.920	3.010	336,365	+0.06(+2.03%)
Nov 01, 2024	3.000	3.020	2.950	2.950	317,037	-0.03(-1.01%)
Oct 31, 2024	2.980	3.015	2.940	2.980	313,804	-0.01(-0.33%)
Oct 30, 2024	2.940	3.040	2.936	2.990	291,988	+0.04(+1.36%)
Oct 29, 2024	3.000	3.000	2.921	2.950	359,984	-0.08(-2.64%)
Oct 28, 2024	3.010	3.105	2.995	3.030	291,132	+0.04(+1.34%)
Oct 25, 2024	3.130	3.130	2.980	2.990	189,741	-0.11(-3.55%)
Oct 24, 2024	3.000	3.115	3.000	3.100	298,158	+0.09(+2.99%)
Oct 23, 2024	2.920	3.020	2.910	3.010	259,589	+0.07(+2.38%)
Oct 22, 2024	3.010	3.028	2.920	2.940	273,066	-0.08(-2.65%)
Oct 21, 2024	3.170	3.180	3.010	3.020	346,380	-0.14(-4.43%)
Oct 18, 2024	3.130	3.170	3.110	3.160	245,348	+0.04(+1.28%)
Oct 17, 2024	3.140	3.140	3.070	3.120	175,973	-0.01(-0.32%)
Oct 16, 2024	3.080	3.130	3.045	3.130	344,152	+0.10(+3.30%)
Oct 15, 2024	3.030	3.120	3.000	3.030	332,834	+0.03(+1.00%)
Oct 14, 2024	2.900	3.020	2.879	3.000	379,605	+0.11(+3.81%)
Oct 11, 2024	2.820	2.915	2.820	2.890	335,546	+0.06(+2.12%)
Oct 10, 2024	2.860	2.890	2.810	2.830	283,600	-0.06(-2.08%)
Oct 09, 2024	2.890	2.905	2.840	2.890	245,626	+0.01(+0.35%)
Oct 08, 2024	2.910	2.930	2.855	2.880	278,712	-0.04(-1.37%)
Oct 07, 2024	3.030	3.030	2.860	2.920	414,739	-0.10(-3.31%)
Oct 04, 2024	3.020	3.070	2.980	3.020	240,637	+0.03(+1.00%)
Oct 03, 2024	2.960	3.010	2.905	2.990	346,350	+0.00(+0.00%)
Oct 02, 2024	2.940	3.000	2.940	2.990	244,843	+0.01(+0.34%)
Oct 01, 2024	3.080	3.083	2.960	2.980	593,752	-0.14(-4.49%)
Sep 30, 2024	3.150	3.209	3.090	3.120	416,622	-0.02(-0.63%)
Sep 27, 2024	3.199	3.238	3.120	3.140	391,892	-0.03(-0.93%)
Sep 26, 2024	3.110	3.228	3.100	3.169	418,110	+0.11(+3.54%)
Sep 25, 2024	3.081	3.164	3.061	3.061	643,278	-0.03(-0.96%)
Sep 24, 2024	3.120	3.159	3.046	3.090	349,008	-0.02(-0.63%)
Sep 23, 2024	2.963	3.223	2.894	3.110	962,281	+0.31(+11.27%)
Sep 20, 2024	2.903	2.943	2.766	2.795	901,155	-0.15(-5.02%)
Sep 19, 2024	3.022	3.022	2.884	2.943	434,082	+0.01(+0.34%)
Sep 18, 2024	2.953	3.100	2.923	2.933	611,765	+0.00(+0.00%)
Sep 17, 2024	2.756	2.997	2.756	2.933	541,161	+0.19(+6.81%)
Sep 16, 2024	2.835	2.835	2.726	2.746	365,401	-0.08(-2.79%)
Sep 13, 2024	2.628	2.825	2.593	2.825	584,917	+0.21(+7.89%)
Sep 12, 2024	2.549	2.618	2.505	2.618	394,948	+0.10(+3.91%)
Sep 11, 2024	2.559	2.569	2.470	2.520	287,613	-0.07(-2.66%)
Sep 10, 2024	2.539	2.618	2.539	2.589	356,934	+0.03(+1.15%)
Sep 09, 2024	2.579	2.618	2.549	2.559	282,144	-0.02(-0.76%)
Sep 06, 2024	2.657	2.682	2.569	2.579	300,066	-0.10(-3.68%)
Sep 05, 2024	2.608	2.702	2.589	2.677	290,318	+0.09(+3.42%)
Sep 04, 2024	2.589	2.662	2.564	2.589	202,409	-0.02(-0.75%)

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.