NYSE - Delayed Quote USD

Granite Point Mortgage Trust Inc. (GPMT-PA)

Compare
17.33
0.00
(0.00%)
At close: January 15 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202517.3617.4617.3017.3317.334,834
Jan 14, 202517.4717.5017.3317.3317.3315,217
Jan 13, 202517.5417.5417.3017.3317.3323,289
Jan 10, 202517.5817.5817.4017.4517.4518,944
Jan 8, 202517.6417.6417.4817.4817.4823,167
Jan 7, 202517.6717.6717.5517.5917.595,419
Jan 6, 202517.7917.7917.6017.6917.6911,276
Jan 3, 202517.8017.8017.4817.8017.808,634
Jan 2, 202517.6017.8517.3617.7017.7013,576
Dec 31, 2024 0.44 Dividend
Dec 31, 202417.5817.7017.1117.4117.4188,853
Dec 30, 202417.8017.9517.6917.8517.4144,199
Dec 27, 202417.8017.8017.7017.7517.3158,060
Dec 26, 202417.8517.8517.8017.8017.3612,535
Dec 24, 202417.9517.9517.8017.8517.412,347
Dec 23, 202417.7917.9617.7517.9617.5218,930
Dec 20, 202417.7117.7917.6617.7817.3422,437
Dec 19, 202417.7517.7517.6517.7517.3129,115
Dec 18, 202417.7517.8317.7017.7517.319,605
Dec 17, 202417.8017.9617.6017.7517.315,553
Dec 16, 202417.8017.9817.7317.8917.4510,775
Dec 13, 202417.9017.9517.7817.8517.417,308
Dec 12, 202417.9017.9617.9017.9017.463,402
Dec 11, 202418.0018.1017.8417.8417.407,577
Dec 10, 202417.9518.0017.8217.9517.5113,920
Dec 9, 202417.9518.1417.8517.9717.532,944
Dec 6, 202417.8118.0717.7617.9517.517,845
Dec 5, 202417.8917.8917.8017.8017.361,463
Dec 4, 202417.8018.1717.7617.7617.323,844
Dec 3, 202418.1618.2117.7617.7817.345,811
Dec 2, 202418.0518.2518.0518.1617.7110,845
Nov 29, 202417.9118.1717.9118.1317.6913,188
Nov 27, 202417.7917.9017.7117.8517.4111,006
Nov 26, 202417.8817.8817.7017.7317.3035,272
Nov 25, 202417.5617.8717.5617.8617.4214,341
Nov 22, 202417.5417.6217.4017.4517.027,691
Nov 21, 202417.5817.8117.3517.5517.1213,040
Nov 20, 202417.6617.7517.3517.3516.9222,784
Nov 19, 202417.6117.8017.5217.7717.3319,873
Nov 18, 202417.5417.6917.4317.6117.1821,056
Nov 15, 202417.4017.6717.4017.4817.057,768
Nov 14, 202417.2117.5517.2117.5017.074,216
Nov 13, 202417.1917.4217.1917.3816.9529,562
Nov 12, 202417.2117.2516.9717.0016.5849,330
Nov 11, 202417.1417.3017.0217.2516.8328,751
Nov 8, 202417.3917.3917.0317.0316.6112,082
Nov 7, 202417.0217.3117.0217.2016.7813,452
Nov 6, 202416.9017.0516.8216.9616.546,885
Nov 5, 202416.7917.0016.7916.9216.5111,144
Nov 4, 202416.8516.8516.6516.7716.366,031
Nov 1, 202416.7916.9016.6516.7816.3710,482
Oct 31, 202416.6616.8916.6516.8316.4212,577
Oct 30, 202416.8516.8516.7516.7516.343,298
Oct 29, 202416.6716.8516.6516.8516.448,877
Oct 28, 202416.6616.8016.5616.7416.331,935
Oct 25, 202416.7516.9516.5716.6116.209,084
Oct 24, 202416.7916.9016.5216.9016.495,467
Oct 23, 202416.7616.9216.5616.8416.439,952
Oct 22, 202416.7116.9516.6716.9516.536,093
Oct 21, 202417.0117.0116.6716.8216.413,348
Oct 18, 202416.7217.0116.6817.0016.587,670
Oct 17, 202416.9116.9416.6016.8416.4310,983
Oct 16, 202416.8717.0916.8316.8616.4511,374
Oct 15, 202416.8917.0916.7516.8616.4521,940
Oct 14, 202416.9616.9616.6016.8316.424,788
Oct 11, 202416.6516.9316.6316.9016.494,914
Oct 10, 202416.6716.6816.5616.6316.225,101
Oct 9, 202416.6016.7016.5516.5516.144,747
Oct 8, 202416.4516.6716.4516.5916.1815,551
Oct 7, 202416.7716.7716.4616.5016.1032,133
Oct 4, 202416.6316.7916.5416.7616.357,814
Oct 3, 202416.8516.9016.6816.6816.2735,873
Oct 2, 202417.1117.2516.8416.9016.4932,598
Oct 1, 2024 0.44 Dividend
Oct 1, 202417.2117.3317.0317.2616.8440,914
Sep 30, 202417.5118.0817.5117.8016.9420,137
Sep 27, 202418.0418.0417.8617.9817.119,231
Sep 26, 202417.6118.1017.6117.9517.0815,074
Sep 25, 202417.9218.0617.4317.6616.8011,121
Sep 24, 202417.5117.8517.3417.8216.9626,564
Sep 23, 202416.6917.5816.6117.3716.5374,278
Sep 20, 202416.4516.7416.4016.6415.839,747
Sep 19, 202416.5316.5616.1616.4915.6918,846
Sep 18, 202416.3916.6616.2416.3715.5825,400
Sep 17, 202416.5616.6816.3516.5015.7017,047
Sep 16, 202416.4016.6916.4016.6115.807,223
Sep 13, 202416.3616.4816.3016.4515.657,701
Sep 12, 202416.0716.3516.0716.3115.5212,589
Sep 11, 202415.8616.0315.8615.9815.2012,285
Sep 10, 202415.9015.9915.8015.8915.124,888
Sep 9, 202415.7916.0115.7915.9715.201,816
Sep 6, 202415.8415.9815.8015.8215.056,870
Sep 5, 202415.7616.1015.7615.8715.106,559
Sep 4, 202415.7115.8715.7015.8515.0821,392
Sep 3, 202415.9115.9515.7015.7014.9417,611
Aug 30, 202415.8416.1415.8416.0015.2223,635
Aug 29, 202416.0016.1215.9015.9515.1813,191
Aug 28, 202415.8115.9815.8115.8915.121,437
Aug 27, 202416.2216.2216.0016.0715.294,245
Aug 26, 202415.9716.1415.9316.1315.353,566
Aug 23, 202415.7015.9115.7015.8915.1211,312
Aug 22, 202415.7715.7815.7015.7214.959,517
Aug 21, 202415.6915.9415.6215.8715.106,352
Aug 20, 202415.7515.7515.6415.6514.8916,779
Aug 19, 202415.8015.9115.7215.7815.0113,983
Aug 16, 202415.7715.8415.7515.8215.052,556
Aug 15, 202415.8716.1615.3815.7014.9435,362
Aug 14, 202415.9916.1615.9215.9715.208,365
Aug 13, 202415.7615.9415.7615.9015.133,946
Aug 12, 202416.0016.0015.7015.8015.038,701
Aug 9, 202416.0916.0915.8115.9715.206,783
Aug 8, 202416.1216.1216.0116.0915.315,610
Aug 7, 202416.2816.2816.1116.1215.344,341
Aug 6, 202416.1916.3416.1216.2415.457,961
Aug 5, 202415.8016.1515.7516.0015.2224,291
Aug 2, 202416.3216.3516.0016.0115.2325,364
Aug 1, 202416.7917.0516.4516.4515.6551,113
Jul 31, 202416.1316.9616.0016.8816.0668,603
Jul 30, 202416.4016.4016.0716.2015.4117,543
Jul 29, 202416.3816.4316.3616.4315.634,524
Jul 26, 202416.3516.4216.3516.4215.621,406
Jul 25, 202416.2316.4116.2316.3915.604,168
Jul 24, 202416.2616.2716.2216.2215.433,536
Jul 23, 202416.2616.3616.1316.3215.5323,110
Jul 22, 202416.3316.4216.3316.3815.593,330
Jul 19, 202416.1616.3616.1616.2915.5012,370
Jul 18, 202416.2016.3116.1516.1915.4118,892
Jul 17, 202416.0516.2016.0516.1415.3615,914
Jul 16, 202416.1916.4016.0516.1715.395,410
Jul 15, 202416.2416.3216.1016.1015.3224,024
Jul 12, 202416.2916.4316.0216.2415.4511,250
Jul 11, 202415.8616.3915.8616.2015.4132,392
Jul 10, 202415.8015.9115.7715.9115.149,409
Jul 9, 202416.0216.0215.7915.8015.0330,637
Jul 8, 202416.1016.2216.1016.1115.334,523
Jul 5, 202416.0916.1415.9916.0915.316,063
Jul 3, 202415.9616.0515.9216.0515.273,685
Jul 2, 202415.8115.9915.8115.9015.138,075
Jul 1, 2024 0.44 Dividend
Jul 1, 202415.9015.9015.7215.8215.0521,781
Jun 28, 202416.1516.1615.6716.0114.82169,587
Jun 27, 202416.4516.4516.0816.0814.8822,409
Jun 26, 202416.4716.5716.4016.4215.2010,213
Jun 25, 202416.5716.5916.3916.5015.276,816
Jun 24, 202416.4816.5716.3316.4915.2620,002
Jun 21, 202416.2716.3916.2716.3615.153,664
Jun 20, 202416.3216.3516.1616.3515.1315,135
Jun 18, 202416.4016.5016.3016.3115.108,700
Jun 17, 202416.2916.4216.2916.3015.095,009
Jun 14, 202416.4816.4916.2416.3715.1531,071
Jun 13, 202416.5616.5616.3816.4815.255,154
Jun 12, 202416.2516.5016.2516.4515.227,932
Jun 11, 202416.2216.2416.1116.2014.996,355
Jun 10, 202416.3916.3916.2516.2815.076,489
Jun 7, 202416.2716.3016.1216.1214.926,611
Jun 6, 202416.2916.3416.1916.2715.067,088
Jun 5, 202416.4516.4516.0716.2815.0713,287
Jun 4, 202416.5916.6016.5016.5215.296,148
Jun 3, 202416.4516.7016.3516.6415.4029,417
May 31, 202416.2016.3516.1616.2915.0813,854
May 30, 202416.1016.2016.0916.1414.945,440
May 29, 202416.0116.0715.9116.0514.857,717
May 28, 202416.0816.2816.0516.0914.8913,447
May 24, 202415.8616.2015.8616.1314.9311,258
May 23, 202416.3816.3815.8215.9914.8036,561
May 22, 202416.3516.4916.1716.3015.0911,586
May 21, 202416.5016.5016.2516.4415.222,749
May 20, 202416.3816.5216.2316.3815.1610,493
May 17, 202416.3716.5216.1316.5215.2912,797
May 16, 202416.2116.3016.0616.3015.0917,922
May 15, 202416.1316.2716.0016.2115.0030,084
May 14, 202416.5216.5216.0616.0614.8675,137
May 13, 202416.6516.8116.4416.4515.2272,291
May 10, 202416.6816.7316.6516.6515.417,511
May 9, 202416.6316.7016.5216.6815.4412,924
May 8, 202416.6216.9216.3016.6315.39111,710
May 7, 202417.1517.2317.0317.0315.7610,671
May 6, 202417.0617.2517.0117.1115.846,858
May 3, 202417.2017.2016.9717.0515.7810,471
May 2, 202417.0717.1016.9117.1015.834,305
May 1, 202417.1117.2216.8616.9515.6910,855
Apr 30, 202416.8617.0516.8217.0015.7315,389
Apr 29, 202416.8617.0316.8617.0015.733,282
Apr 26, 202417.0117.1916.9116.9115.6514,439
Apr 25, 202416.8916.9116.8716.9115.653,201
Apr 24, 202416.9016.9516.8516.8715.616,265
Apr 23, 202417.0217.0916.9116.9115.6518,927
Apr 22, 202417.1117.2816.9016.9715.7117,966
Apr 19, 202417.3317.3317.0517.0715.8013,153
Apr 18, 202417.1517.3517.0617.1415.8611,695
Apr 17, 202416.9317.0116.9017.0115.743,855
Apr 16, 202417.0317.0316.9016.9315.676,158
Apr 15, 202417.2017.3216.9117.0015.7318,014
Apr 12, 202417.1117.3817.1117.2115.9314,893
Apr 11, 202417.2617.2617.1017.1515.875,664
Apr 10, 202417.0617.1517.0217.1115.848,439
Apr 9, 202417.2217.2317.0517.1115.8413,577
Apr 8, 202417.3217.5217.1317.1315.8514,584
Apr 5, 202417.2917.3917.2817.3016.013,705
Apr 4, 202417.5217.6217.2517.2515.9718,898
Apr 3, 202417.6317.6817.4317.4316.1312,694
Apr 2, 202417.8217.8717.5617.6916.376,413
Apr 1, 202418.0118.1317.8017.8916.5515,771
Mar 28, 2024 0.44 Dividend
Mar 28, 202418.0318.2517.8218.1516.8095,333
Mar 27, 202418.0418.2617.9818.2616.4918,567
Mar 26, 202418.0018.0717.9018.0716.3215,931
Mar 25, 202418.0418.0418.0018.0216.283,911
Mar 22, 202418.0818.0817.8518.0416.304,293
Mar 21, 202418.0018.0618.0018.0516.3111,198
Mar 20, 202417.9218.0017.8817.9516.216,235
Mar 19, 202417.7818.0017.7417.9416.2137,973
Mar 18, 202417.5017.7817.5017.7816.0614,285
Mar 15, 202417.3117.5017.1317.5015.8143,034
Mar 14, 202417.1717.2517.0917.2415.5711,585
Mar 13, 202417.2717.3017.0517.2515.5812,250
Mar 12, 202416.9717.1516.9317.1515.497,766
Mar 11, 202416.7817.0816.7816.9615.3214,886
Mar 8, 202416.7516.9116.7016.8515.2226,792
Mar 7, 202416.8316.8516.6816.7015.0922,858
Mar 6, 202416.8716.9316.7116.8015.1821,277
Mar 5, 202416.7916.9016.7616.8115.194,025
Mar 4, 202416.7616.8616.7016.7015.0910,809
Mar 1, 202416.6816.8316.6016.7615.1425,685
Feb 29, 202417.0017.0616.5016.5914.9992,718
Feb 28, 202417.0017.0016.9216.9715.335,486
Feb 27, 202417.0217.0716.8516.9515.318,066
Feb 26, 202417.0917.0916.9216.9615.329,491
Feb 23, 202417.0017.1217.0017.0015.3612,793
Feb 22, 202417.4317.4316.9516.9715.336,800
Feb 21, 202416.8717.1216.8717.0215.3712,612
Feb 20, 202416.8617.2516.8616.9515.3121,072
Feb 16, 202417.2117.6116.9017.1015.4529,128
Feb 15, 202417.3017.5317.1517.2015.5452,090
Feb 14, 202417.3917.4017.3017.3615.684,181
Feb 13, 202417.6117.7717.3217.3215.6411,494
Feb 12, 202417.6817.8017.6717.7816.0612,530
Feb 9, 202417.4117.6817.3917.6715.9614,962
Feb 8, 202417.4117.6017.4117.5315.842,877
Feb 7, 202417.5817.6017.3717.4815.7913,360
Feb 6, 202417.5017.6417.5017.5015.813,834
Feb 5, 202417.8417.8917.5017.5015.8116,564
Feb 2, 202417.8318.0017.6617.7916.0720,596
Feb 1, 202417.9017.9917.7217.9216.1913,053
Jan 31, 202418.0918.0917.7517.7516.0312,831
Jan 30, 202418.1418.1518.0418.0516.319,242
Jan 29, 202418.0618.2518.0018.0116.279,838
Jan 26, 202417.8018.3117.8017.9916.2533,174
Jan 25, 202417.7017.9017.7017.8316.11125,292
Jan 24, 202417.6017.7717.6017.7216.0157,163
Jan 23, 202417.5017.6117.4517.6015.909,154
Jan 22, 202417.4917.5017.4217.4615.772,485
Jan 19, 202417.2417.4917.2417.4815.795,935
Jan 18, 202417.5317.5317.2217.3615.6817,959
Jan 17, 202417.5017.5017.3817.4015.7219,236
Jan 16, 202417.5217.5217.3817.4915.809,663

Related Tickers

KREF-PA KKR Real Estate Finance Trust Inc.
19.63
+1.03%
 
RITM-PD Rithm Capital Corp.
24.17
+0.46%
 
NYMTZ New York Mortgage Trust, Inc.
19.29
+0.98%
 
CIM-PA Chimera Investment Corporation
22.80
+0.31%
 
ACR-PD ACRES Commercial Realty Corp.
22.36
+1.27%
 
NYMTL New York Mortgage Trust, Inc.
22.07
+1.24%
 
PMT-PA PennyMac Mortgage Investment Trust
23.83
+1.25%
 
ABR-PF Arbor Realty Trust, Inc.
22.18
+0.36%
 
ACR-PC ACRES Commercial Realty Corp.
24.64
0.00%
 
DX-PC Dynex Capital, Inc.
25.16
+0.14%