Register for streaming realtime charts, analysis tools, and prices.
GPMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 3.33 | 0.02 | 0.60% | 3.32 | 3.37 | 3.31 | 302,035 |
| May 15 2024 | 3.31 | 0.01 | 0.30% | 3.35 | 3.4292 | 3.285 | 418,564 |
| May 14 2024 | 3.30 | -0.16 | -4.62% | 3.48 | 3.56 | 3.29 | 931,111 |
| May 13 2024 | 3.46 | -0.18 | -4.95% | 3.68 | 3.69 | 3.39 | 1,004,687 |
| May 10 2024 | 3.64 | -0.10 | -2.67% | 3.76 | 3.79 | 3.62 | 853,980 |
| May 09 2024 | 3.74 | -0.09 | -2.35% | 3.82 | 3.86 | 3.70 | 685,984 |
| May 08 2024 | 3.83 | -0.55 | -12.56% | 3.81 | 4.00 | 3.49 | 1,148,560 |
| May 07 2024 | 4.38 | -0.02 | -0.45% | 4.43 | 4.495 | 4.37 | 269,539 |
| May 06 2024 | 4.40 | -0.02 | -0.45% | 4.46 | 4.465 | 4.36 | 230,581 |
| May 03 2024 | 4.42 | 0.10 | 2.31% | 4.43 | 4.50 | 4.41 | 320,482 |
| May 02 2024 | 4.32 | 0.00 | 0.00% | 4.39 | 4.39 | 4.32 | 255,004 |
| May 01 2024 | 4.32 | 0.03 | 0.70% | 4.32 | 4.42 | 4.29 | 273,219 |
| Apr 30 2024 | 4.29 | -0.13 | -2.94% | 4.39 | 4.42 | 4.27 | 333,774 |
| Apr 29 2024 | 4.42 | 0.03 | 0.68% | 4.42 | 4.45 | 4.39 | 156,955 |
| Apr 26 2024 | 4.39 | 0.06 | 1.39% | 4.35 | 4.425 | 4.35 | 197,770 |
| Apr 25 2024 | 4.33 | -0.11 | -2.48% | 4.37 | 4.405 | 4.32 | 228,461 |
| Apr 24 2024 | 4.44 | -0.03 | -0.67% | 4.43 | 4.50 | 4.37 | 348,562 |
| Apr 23 2024 | 4.47 | 0.05 | 1.13% | 4.44 | 4.5399 | 4.43 | 374,763 |
| Apr 22 2024 | 4.42 | 0.03 | 0.68% | 4.40 | 4.425 | 4.335 | 195,863 |
| Apr 19 2024 | 4.39 | 0.08 | 1.86% | 4.30 | 4.39 | 4.30 | 278,711 |
| Apr 18 2024 | 4.31 | 0.03 | 0.70% | 4.28 | 4.39 | 4.275 | 314,531 |
| Apr 17 2024 | 4.28 | 0.06 | 1.42% | 4.25 | 4.31 | 4.2399 | 243,598 |
| Apr 16 2024 | 4.22 | -0.09 | -2.09% | 4.31 | 4.34 | 4.21 | 424,570 |
| Apr 15 2024 | 4.31 | -0.11 | -2.49% | 4.45 | 4.51 | 4.31 | 594,611 |
| Apr 12 2024 | 4.42 | 0.02 | 0.45% | 4.36 | 4.44 | 4.35 | 393,762 |
| Apr 11 2024 | 4.40 | 0.14 | 3.29% | 4.26 | 4.42 | 4.26 | 329,907 |
| Apr 10 2024 | 4.26 | -0.25 | -5.54% | 4.44 | 4.44 | 4.225 | 651,965 |
| Apr 09 2024 | 4.51 | 0.03 | 0.67% | 4.53 | 4.5504 | 4.49 | 312,469 |
| Apr 08 2024 | 4.48 | 0.05 | 1.13% | 4.45 | 4.51 | 4.45 | 160,935 |
| Apr 05 2024 | 4.43 | -0.06 | -1.34% | 4.49 | 4.51 | 4.43 | 246,882 |
| Apr 04 2024 | 4.49 | -0.01 | -0.22% | 4.53 | 4.6002 | 4.48 | 376,356 |
| Apr 03 2024 | 4.50 | -0.01 | -0.22% | 4.44 | 4.53 | 4.43 | 560,286 |
| Apr 02 2024 | 4.51 | -0.10 | -2.17% | 4.58 | 4.58 | 4.44 | 615,311 |
| Apr 01 2024 | 4.61 | -0.16 | -3.35% | 4.74 | 4.74 | 4.6025 | 373,914 |
| Mar 28 2024 | 4.77 | -0.10 | -2.05% | 4.72 | 4.79 | 4.70 | 814,148 |
| Mar 27 2024 | 4.87 | 0.09 | 1.88% | 4.85 | 4.97 | 4.81 | 1,058,226 |
| Mar 26 2024 | 4.78 | -0.12 | -2.45% | 4.95 | 4.9772 | 4.77 | 467,607 |
| Mar 25 2024 | 4.90 | 0.06 | 1.24% | 4.88 | 5.015 | 4.87 | 462,843 |
| Mar 22 2024 | 4.84 | -0.09 | -1.83% | 4.94 | 4.96 | 4.8399 | 375,986 |
| Mar 21 2024 | 4.93 | 0.05 | 1.02% | 4.91 | 4.98 | 4.87 | 391,055 |
| Mar 20 2024 | 4.88 | 0.15 | 3.17% | 4.73 | 4.91 | 4.67 | 395,132 |
| Mar 19 2024 | 4.73 | -0.03 | -0.63% | 4.76 | 4.80 | 4.71 | 356,587 |
| Mar 18 2024 | 4.76 | -0.03 | -0.63% | 4.86 | 4.89 | 4.715 | 565,419 |
| Mar 15 2024 | 4.79 | 0.08 | 1.70% | 4.55 | 4.80 | 4.495 | 997,639 |
| Mar 14 2024 | 4.71 | -0.13 | -2.69% | 4.83 | 4.85 | 4.68 | 299,937 |
| Mar 13 2024 | 4.84 | 0.05 | 1.04% | 4.77 | 4.90 | 4.77 | 254,513 |
| Mar 12 2024 | 4.79 | 0.00 | 0.00% | 4.75 | 4.84 | 4.75 | 359,971 |
| Mar 11 2024 | 4.79 | 0.02 | 0.42% | 4.74 | 4.83 | 4.74 | 236,278 |
| Mar 08 2024 | 4.77 | 0.03 | 0.63% | 4.81 | 4.8601 | 4.73 | 243,967 |
| Mar 07 2024 | 4.74 | 0.05 | 1.07% | 4.77 | 4.80 | 4.72 | 161,123 |
| Mar 06 2024 | 4.69 | 0.03 | 0.64% | 4.72 | 4.72 | 4.655 | 183,102 |
| Mar 05 2024 | 4.66 | 0.02 | 0.43% | 4.60 | 4.70 | 4.5701 | 275,492 |
| Mar 04 2024 | 4.64 | -0.14 | -2.93% | 4.80 | 4.80 | 4.62 | 237,447 |
| Mar 01 2024 | 4.78 | 0.04 | 0.84% | 4.74 | 4.795 | 4.66 | 268,500 |
| Feb 29 2024 | 4.74 | 0.18 | 3.95% | 4.65 | 4.805 | 4.5963 | 441,754 |
| Feb 28 2024 | 4.56 | -0.10 | -2.15% | 4.60 | 4.65 | 4.55 | 210,134 |
| Feb 27 2024 | 4.66 | 0.03 | 0.65% | 4.67 | 4.69 | 4.61 | 286,108 |
| Feb 26 2024 | 4.63 | -0.05 | -1.07% | 4.64 | 4.725 | 4.59 | 364,822 |
| Feb 23 2024 | 4.68 | 0.00 | 0.00% | 4.63 | 4.72 | 4.59 | 438,719 |
| Feb 22 2024 | 4.68 | -0.02 | -0.43% | 4.70 | 4.71 | 4.615 | 413,521 |
| Feb 21 2024 | 4.70 | 0.20 | 4.44% | 4.51 | 4.72 | 4.4699 | 536,500 |
| Feb 20 2024 | 4.50 | -0.21 | -4.46% | 4.61 | 4.625 | 4.45 | 829,816 |
