Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Granite Point Mortgage Trust Inc. (GPMT)

1.9500
+0.0300
+(1.56%)
At close: May 2 at 4:00:02 PM EDT
1.9100
-0.04
(-2.05%)
After hours: May 2 at 6:05:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.96001.98501.92001.95001.9500274,400
May 1, 20251.96002.01001.90501.92001.9200210,000
Apr 30, 20251.98001.98001.86001.97001.9700488,100
Apr 29, 20251.71002.01001.70002.00002.0000799,500
Apr 28, 20251.65001.75501.65001.72001.7200239,100
Apr 25, 20251.75001.76001.63001.64001.6400777,400
Apr 24, 20251.77001.79001.71001.76001.7600473,500
Apr 23, 20251.85001.89001.72001.76001.7600588,100
Apr 22, 20251.68001.79001.61501.78001.7800491,900
Apr 21, 20251.73001.73501.61001.61001.6100591,600
Apr 17, 20251.74001.77701.70001.73001.7300817,800
Apr 16, 20251.80001.87501.72001.74001.7400550,500
Apr 15, 20251.78001.86001.76001.82001.8200675,500
Apr 14, 20251.87001.91001.76001.78001.7800693,600
Apr 11, 20251.82001.86001.77001.83001.8300280,800
Apr 10, 20252.03002.03001.83001.83001.8300455,400
Apr 9, 20251.85002.14501.75502.11002.1100964,600
Apr 8, 20252.17002.19001.87001.89001.8900670,300
Apr 7, 20252.10002.21701.96001.99001.9900774,700
Apr 4, 20252.32002.32002.16002.21002.2100593,700
Apr 3, 20252.46002.48002.38002.39002.3900280,700
Apr 2, 20252.50002.55502.49002.54002.5400184,700
Apr 1, 2025 0.05 Dividend
Apr 1, 20252.54002.58502.50102.51002.5100159,500
Mar 31, 20252.60002.65002.56302.60002.5500243,500
Mar 28, 20252.70002.70502.61002.61002.5598148,500
Mar 27, 20252.77002.77002.68002.70002.6481225,300
Mar 26, 20252.75002.75002.67002.75002.6971258,000
Mar 25, 20252.79002.79002.71002.72002.6677131,800
Mar 24, 20252.86002.86002.74002.78002.7265271,000
Mar 21, 20252.80002.86002.76502.85002.79521,015,800
Mar 20, 20252.80002.88602.78002.83002.7756165,800
Mar 19, 20252.80002.85502.77002.82002.7658301,800
Mar 18, 20252.81002.87002.79002.81002.7560291,700
Mar 17, 20252.83002.89502.81502.87002.8148342,700
Mar 14, 20252.80002.87502.76502.83002.7756313,200
Mar 13, 20252.77002.79502.73002.76002.7069260,800
Mar 12, 20252.78002.78002.72502.75002.6971260,000
Mar 11, 20252.81002.81002.72002.78002.7265357,500
Mar 10, 20252.76002.90502.76002.79002.7363285,600
Mar 7, 20252.78002.87002.78002.81002.7560318,800
Mar 6, 20252.77002.83502.75502.82002.7658224,700
Mar 5, 20252.84002.88002.82002.82002.7658221,000
Mar 4, 20252.82002.89002.78102.85002.7952342,300
Mar 3, 20252.98002.98502.85002.87002.8148437,600
Feb 28, 20252.87002.97002.84002.96002.9031414,800
Feb 27, 20252.84002.93002.83502.85002.7952365,300
Feb 26, 20252.77002.91002.74002.86002.8050437,900
Feb 25, 20252.85002.85502.77002.77002.7167353,100
Feb 24, 20252.88002.89002.81002.83002.7756235,300
Feb 21, 20253.00003.03002.86502.87002.8148386,100
Feb 20, 20252.80002.97502.80002.96002.9031456,000
Feb 19, 20252.79002.86002.65502.85002.7952659,600
Feb 18, 20252.90002.90002.77502.80002.7462636,900
Feb 14, 20252.93003.16002.84002.90002.8442930,100
Feb 13, 20253.11003.19003.03003.19003.1287588,900
Feb 12, 20253.02003.13002.97003.07003.0110443,200
Feb 11, 20253.01003.08002.97503.07003.0110264,600
Feb 10, 20253.00003.05002.95003.04002.9815205,100
Feb 7, 20253.01003.01002.90002.99002.9325323,600
Feb 6, 20252.98003.05002.95003.02002.9619277,200
Feb 5, 20252.95003.00002.86002.97002.9129325,700
Feb 4, 20252.80002.94002.76002.93002.8737372,400
Feb 3, 20252.78002.82002.74002.79002.7363228,600
Jan 31, 20252.86002.90502.80002.84002.7854180,400
Jan 30, 20252.79002.89002.79002.85002.7952153,100
Jan 29, 20252.86002.90502.76502.77002.7167392,700
Jan 28, 20252.89002.94002.86502.88002.8246203,300
Jan 27, 20252.90002.96502.82502.89002.8344248,600
Jan 24, 20252.86002.95002.83002.90002.8442163,900
Jan 23, 20252.95003.01002.87002.87002.8148253,500
Jan 22, 20252.94003.00002.93502.96002.9031565,300
Jan 21, 20252.98002.99002.86602.97002.9129355,100
Jan 17, 20252.95003.01002.94502.97002.9129457,600
Jan 16, 20252.81002.95002.81002.93002.8737302,100
Jan 15, 20252.87002.88002.79002.83002.7756194,800
Jan 14, 20252.68002.80002.68002.79002.7363321,000
Jan 13, 20252.68002.69002.62002.67002.6187260,700
Jan 10, 20252.70002.70002.61002.69002.6383663,700
Jan 8, 20252.80002.82002.71502.74002.6873327,500
Jan 7, 20252.87002.99002.78002.79002.7363496,800
Jan 6, 20252.86002.89002.79002.82002.7658443,500
Jan 3, 20252.81002.94002.81002.85002.7952444,600
Jan 2, 20252.81002.89002.76502.79002.7363474,500
Dec 31, 2024 0.05 Dividend
Dec 31, 20242.75002.85002.73002.79002.73631,003,600
Dec 30, 20242.84002.87502.77002.78002.6775531,100
Dec 27, 20242.98003.02002.87002.87002.7642413,600
Dec 26, 20242.97003.04102.95503.00002.8894451,400
Dec 24, 20242.88002.98002.86502.97002.8605352,600
Dec 23, 20242.93002.94002.80002.86002.7546549,500
Dec 20, 20242.92003.06002.92002.93002.8220792,400
Dec 19, 20243.00003.07002.94002.97002.8605495,900
Dec 18, 20243.22003.23002.97503.00002.8894503,200
Dec 17, 20243.28003.31503.16003.21003.0916376,500
Dec 16, 20243.34003.42003.26503.29003.1687239,800
Dec 13, 20243.41003.41003.29503.36003.2361321,200
Dec 12, 20243.40003.44503.37003.42003.2939242,000
Dec 11, 20243.48003.48503.37403.43003.3035248,400
Dec 10, 20243.35003.47703.28003.44003.3132243,200
Dec 9, 20243.32003.40003.29503.33003.2072181,100
Dec 6, 20243.26003.33503.23303.30003.1783333,800
Dec 5, 20243.27003.32003.22503.24003.1205207,700
Dec 4, 20243.35003.37003.27003.28003.1591199,200
Dec 3, 20243.47003.49003.32503.35003.2265406,100
Dec 2, 20243.55003.58003.47003.47003.3421997,300
Nov 29, 20243.61003.65003.55003.55003.4191196,000
Nov 27, 20243.51003.66003.51003.58003.4480367,300
Nov 26, 20243.51003.52003.45003.47003.3421345,900
Nov 25, 20243.54003.59003.51003.52003.3902458,200
Nov 22, 20243.53003.59003.51003.52003.3902504,600
Nov 21, 20243.48003.57003.48003.52003.3902331,200
Nov 20, 20243.46003.53503.42503.47003.3421478,400
Nov 19, 20243.32003.49003.32003.48003.3517488,700
Nov 18, 20243.28003.35503.26003.32003.1976347,500
Nov 15, 20243.38003.41503.22003.26003.1398471,300
Nov 14, 20243.37003.42503.35003.35003.2265454,500
Nov 13, 20243.30003.44503.25003.36003.2361563,500
Nov 12, 20243.36003.43003.27003.27003.1494860,500
Nov 11, 20243.16003.40003.12603.39003.2650663,600
Nov 8, 20243.09003.16003.08503.15003.0339418,800
Nov 7, 20243.10003.13502.87003.08002.9664847,900
Nov 6, 20243.09003.17002.92003.04002.9279656,900
Nov 5, 20243.00003.02502.96503.01002.8990255,100
Nov 4, 20242.95003.04502.92003.01002.8990336,400
Nov 1, 20243.00003.02002.95002.95002.8412317,000
Oct 31, 20242.98003.01502.94002.98002.8701313,800
Oct 30, 20242.94003.04002.93602.99002.8798292,000
Oct 29, 20243.00003.00002.92102.95002.8412360,000
Oct 28, 20243.01003.10502.99503.03002.9183291,100
Oct 25, 20243.13003.13002.98002.99002.8798189,700
Oct 24, 20243.00003.11503.00003.10002.9857298,200
Oct 23, 20242.92003.02002.91003.01002.8990259,600
Oct 22, 20243.01003.02802.92002.94002.8316273,100
Oct 21, 20243.17003.18003.01003.02002.9087346,400
Oct 18, 20243.13003.17003.11003.16003.0435245,300
Oct 17, 20243.14003.14003.07003.12003.0050176,000
Oct 16, 20243.08003.13003.04503.13003.0146344,200
Oct 15, 20243.03003.12003.00003.03002.9183332,800
Oct 14, 20242.90003.02002.87903.00002.8894379,600
Oct 11, 20242.82002.91502.82002.89002.7834335,500
Oct 10, 20242.86002.89002.81002.83002.7257283,600
Oct 9, 20242.89002.90502.84002.89002.7834245,600
Oct 8, 20242.91002.93002.85502.88002.7738278,700
Oct 7, 20243.03003.03002.86002.92002.8123414,700
Oct 4, 20243.02003.07002.98003.02002.9087240,700
Oct 3, 20242.96003.01002.90502.99002.8798346,400
Oct 2, 20242.94003.00002.94002.99002.8798244,800
Oct 1, 2024 0.05 Dividend
Oct 1, 20243.08003.08302.96002.98002.8701593,800
Sep 30, 20243.20003.26003.14003.17003.0050410,000
Sep 27, 20243.25003.29003.17003.19003.0239385,700
Sep 26, 20243.16003.28003.15003.22003.0524411,500
Sep 25, 20243.13003.21503.11003.11002.9481633,100
Sep 24, 20243.17003.21003.09503.14002.9765343,500
Sep 23, 20243.01003.27502.94003.16002.9955947,000
Sep 20, 20242.95002.99002.81002.84002.6921886,900
Sep 19, 20243.07003.07002.93002.99002.8343427,200
Sep 18, 20243.00003.15002.97002.98002.8249602,100
Sep 17, 20242.80003.04502.80002.98002.8249533,100
Sep 16, 20242.88002.88002.77002.79002.6447359,600
Sep 13, 20242.67002.87002.63502.87002.7206555,100
Sep 12, 20242.59002.66002.54502.66002.5215389,100
Sep 11, 20242.60002.61002.51002.56002.4267283,100
Sep 10, 20242.58002.66002.58002.63002.4931351,300
Sep 9, 20242.62002.66002.59002.60002.4646277,600
Sep 6, 20242.70002.72502.61002.62002.4836295,300
Sep 5, 20242.65002.74502.63002.72002.5784285,700
Sep 4, 20242.63002.70502.60502.63002.4931199,600
Sep 3, 20242.60002.69002.60002.65002.5120664,600
Aug 30, 20242.62002.67002.55502.63002.4931262,200
Aug 29, 20242.52002.65802.51002.58002.4457277,700
Aug 28, 20242.57002.59002.46002.50002.3698266,700
Aug 27, 20242.52002.59502.50002.57002.4362211,200
Aug 26, 20242.56002.62002.52002.52002.3888306,100
Aug 23, 20242.55002.68502.55002.58002.4457397,500
Aug 22, 20242.62002.62002.52002.54002.4078201,900
Aug 21, 20242.58002.62002.51002.60002.4646263,400
Aug 20, 20242.66002.66002.53002.56002.4267214,100
Aug 19, 20242.59002.68002.59002.67002.5310192,600
Aug 16, 20242.61002.66502.59002.61002.4741138,100
Aug 15, 20242.60002.66502.59002.62002.4836228,000
Aug 14, 20242.55002.57702.51002.56002.4267214,800
Aug 13, 20242.51002.57002.50002.55002.4172345,800
Aug 12, 20242.59002.59002.49002.50002.3698412,900
Aug 9, 20242.62002.62002.53502.61002.4741335,700
Aug 8, 20242.63002.67002.52002.61002.4741334,700
Aug 7, 20242.62002.69002.57502.61002.4741502,900
Aug 6, 20242.65002.72602.51002.57002.4362638,800
Aug 5, 20242.70002.74002.56002.69002.5500687,200
Aug 2, 20242.88002.91502.80002.81002.6637563,800
Aug 1, 20242.97003.01002.89502.96002.8059523,100
Jul 31, 20243.02003.05502.94002.98002.8249382,800
Jul 30, 20243.08003.09003.00003.01002.8533348,000
Jul 29, 20243.11003.12003.04003.05002.8912218,600
Jul 26, 20243.11003.11003.01003.08002.9196366,800
Jul 25, 20243.00003.15002.98003.05002.8912254,200
Jul 24, 20243.10003.12002.98002.98002.8249402,500
Jul 23, 20243.04003.21003.04003.14002.9765411,600
Jul 22, 20243.09003.09003.00503.07002.9102308,200
Jul 19, 20243.03003.10003.01003.06002.9007394,400
Jul 18, 20243.17003.20003.00003.00002.8438351,100
Jul 17, 20243.13003.20503.13003.18003.0144327,400
Jul 16, 20243.14003.21003.14003.19003.0239388,700
Jul 15, 20243.18003.18003.09503.13002.9670406,200
Jul 12, 20243.17003.29503.11503.16002.9955673,600
Jul 11, 20242.81003.17002.81003.17003.0050885,200
Jul 10, 20242.70002.76002.68502.75002.6068270,700
Jul 9, 20242.80002.80002.70002.72002.5784375,000
Jul 8, 20242.86002.89002.76002.77002.6258354,800
Jul 5, 20242.88002.88502.82002.85002.7016408,600
Jul 3, 20242.92002.97002.89002.89002.7395172,200
Jul 2, 20242.88002.96002.86002.91002.7585480,600
Jul 1, 2024 0.05 Dividend
Jul 1, 20242.91002.92002.81502.88002.7301697,700
Jun 28, 20242.90002.99002.82002.97002.76801,232,000
Jun 27, 20242.86002.89002.77002.86002.6655510,700
Jun 26, 20242.85002.94502.83002.85002.6561531,200
Jun 25, 20243.04003.04002.83002.88002.6841924,100
Jun 24, 20243.03003.10003.00003.05002.8425687,000
Jun 21, 20243.05003.08002.98003.05002.84251,211,300
Jun 20, 20243.00003.10002.79003.05002.84251,394,500
Jun 18, 20243.09003.10503.05003.05002.8425426,100
Jun 17, 20243.12003.19003.08003.10002.8891568,600
Jun 14, 20243.13003.16003.12003.15002.9357174,000
Jun 13, 20243.10003.19003.06003.17002.9544394,400
Jun 12, 20243.20003.22503.08003.08002.8705418,200
Jun 11, 20243.15003.15003.05003.08002.8705442,800
Jun 10, 20243.06003.20003.04003.17002.9544358,600
Jun 7, 20243.09003.13003.01003.09002.8798572,400
Jun 6, 20243.11003.16003.09503.12002.9078450,000
Jun 5, 20243.10003.14003.00003.12002.9078446,500
Jun 4, 20243.21003.21003.06003.07002.8612515,900
Jun 3, 20243.22003.24003.10003.24003.0196717,400
May 31, 20243.09003.21003.08503.15002.9357548,800
May 30, 20242.97003.11102.95003.06002.8519667,000
May 29, 20242.92502.99002.86002.97002.7680677,300
May 28, 20243.07003.11002.91002.94002.7400650,500
May 24, 20243.17003.20003.05103.07002.8612541,200
May 23, 20243.25003.30003.11003.15002.9357491,000
May 22, 20243.32003.36003.25003.25003.0289378,900
May 21, 20243.44003.45003.30003.32003.0942354,600
May 20, 20243.42003.52003.41003.43003.1967304,100
May 17, 20243.35003.42003.34503.41003.1781281,300
May 16, 20243.31003.37003.31003.33003.1035302,200
May 15, 20243.35003.42903.28503.31003.0849419,000
May 14, 20243.50003.56003.29003.30003.0755940,200
May 13, 20243.68003.69003.39003.46003.22461,004,800
May 10, 20243.76003.78003.62003.64003.3924855,300
May 9, 20243.82003.86003.70003.74003.4856686,000
May 8, 20243.81004.00003.49003.83003.56951,148,600
May 7, 20244.43004.49504.37004.38004.0821273,200
May 6, 20244.46004.46504.36004.40004.1007230,500
May 3, 20244.43004.50004.41004.42004.1194320,500

Related Tickers

CHMI Cherry Hill Mortgage Investment Corporation
3.0100
+2.03%
 
TRTX TPG RE Finance Trust, Inc.
7.65
+1.32%
 
TWO Two Harbors Investment Corp.
11.87
+0.85%
 
ACRE Ares Commercial Real Estate Corporation
4.1400
+1.47%
 
RC Ready Capital Corporation
4.4900
+0.22%
 
MITT AG Mortgage Investment Trust, Inc.
6.65
+1.84%
 
KREF KKR Real Estate Finance Trust Inc.
9.23
+1.43%
 
LADR Ladder Capital Corp
10.55
+0.57%
 
RWT Redwood Trust, Inc.
5.89
+1.03%
 
CMTG Claros Mortgage Trust, Inc.
2.6900
+4.67%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.