Granite Point Mortgage Trust Inc (GPMT-A)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 16.39 | 0.17 | 1.05 | 16.23 | 16.41 | 16.23 | 3968 |
| 1721860800 | 16.219999 | -0.1 | -0.61 | 16.23 | 16.27 | 16.219999 | 3536 |
| 1721774400 | 16.32 | -0.04 | -0.24 | 16.26 | 16.36 | 16.129999 | 23010 |
| 1721688000 | 16.36 | 0.07 | 0.43 | 16.329699 | 16.419899 | 16.32 | 3230 |
| 1721428800 | 16.29 | 0.1 | 0.62 | 16.16 | 16.36 | 16.16 | 12370 |
| 1721342400 | 16.19 | 0.05 | 0.31 | 16.2 | 16.309999 | 16.149999 | 18892 |
| 1721256000 | 16.14 | -0.03 | -0.19 | 16.059999 | 16.2 | 16.0499 | 15515 |
| 1721169600 | 16.17 | 0.07 | 0.43 | 16.19 | 16.399999 | 16.0517 | 5410 |
| 1721083200 | 16.1 | -0.14 | -0.86 | 16.18 | 16.315 | 16.095199 | 24024 |
| 1720824000 | 16.239999 | 0.04 | 0.25 | 16.29 | 16.43 | 16.02 | 11250 |
| 1720737600 | 16.2 | 0.29 | 1.82 | 15.86 | 16.39 | 15.86 | 32392 |
| 1720651200 | 15.91 | 0.11 | 0.70 | 15.81 | 15.91 | 15.77 | 9409 |
| 1720564800 | 15.8 | -0.31 | -1.92 | 16.02 | 16.02 | 15.79 | 30637 |
| 1720478400 | 16.11 | 0.02 | 0.12 | 16.102599 | 16.219999 | 16.102599 | 4523 |
| 1720219200 | 16.09 | 0.04 | 0.25 | 16.09 | 16.137899 | 15.99 | 6063 |
| 1720040640 | 16.05 | 0.15 | 0.94 | 15.9 | 16.05 | 15.9 | 3685 |
| 1719960000 | 15.9 | 0.08 | 0.51 | 15.8 | 15.99 | 15.8 | 8075 |
| 1719873600 | 15.82 | -0.19 | -1.19 | 15.9 | 15.9 | 15.72 | 21781 |
| 1719614400 | 16.01 | -0.07 | -0.44 | 16.149999 | 16.16 | 15.67 | 169587 |
| 1719528000 | 16.079999 | -0.34 | -2.07 | 16.45 | 16.45 | 16.079999 | 22409 |
| 1719441600 | 16.42 | -0.08 | -0.48 | 16.469999 | 16.57 | 16.399999 | 10213 |
| 1719355200 | 16.5 | 0.01 | 0.06 | 16.569199 | 16.59 | 16.39 | 6816 |
| 1719268800 | 16.489999 | 0.13 | 0.76 | 16.48 | 16.5718 | 16.329999 | 20002 |
| 1719009600 | 16.364999 | 0.01 | 0.09 | 16.27 | 16.39 | 16.27 | 3664 |
| 1718923200 | 16.35 | 0.04 | 0.25 | 16.32 | 16.35 | 16.16 | 15135 |
| 1718750400 | 16.309999 | 0.01 | 0.06 | 16.4005 | 16.52 | 16.3 | 8700 |
| 1718664000 | 16.3 | -0.07 | -0.43 | 16.35 | 16.42 | 16.29 | 5009 |
| 1718404800 | 16.37 | -0.11 | -0.67 | 16.48 | 16.489999 | 16.239999 | 31071 |
| 1718318400 | 16.48 | 0.03 | 0.18 | 16.559999 | 16.559999 | 16.379999 | 5154 |
| 1718232000 | 16.45 | 0.25 | 1.54 | 16.3675 | 16.495 | 16.35 | 6480 |
| 1718145600 | 16.2 | -0.08 | -0.49 | 16.23 | 16.2373 | 16.11 | 6355 |
| 1718059200 | 16.2799 | 0.16 | 0.99 | 16.29 | 16.39 | 16.2501 | 6489 |
| 1717800000 | 16.12 | -0.15 | -0.92 | 16.3 | 16.3 | 16.12 | 6511 |
| 1717713600 | 16.27 | -0.01 | -0.05 | 16.23 | 16.34 | 16.19 | 7088 |
| 1717627200 | 16.278099 | -0.24 | -1.46 | 16.4509 | 16.4509 | 16.07 | 13287 |
| 1717540800 | 16.52 | -0.12 | -0.72 | 16.6 | 16.6 | 16.5 | 6148 |
| 1717454400 | 16.64 | 0.35 | 2.15 | 16.46 | 16.6999 | 16.35 | 29417 |
| 1717195200 | 16.29 | 0.15 | 0.93 | 16.2 | 16.3459 | 16.16 | 13854 |
| 1717108800 | 16.14 | 0.09 | 0.56 | 16.1 | 16.2 | 16.09 | 5440 |
| 1717022400 | 16.05 | -0.04 | -0.25 | 16.11 | 16.11 | 15.915 | 7717 |
| 1716936000 | 16.09 | -0.04 | -0.25 | 16.079 | 16.28 | 16.0469 | 10199 |
| 1716590400 | 16.129999 | 0.14 | 0.88 | 15.86 | 16.2 | 15.86 | 11058 |
| 1716504000 | 15.99 | -0.31 | -1.90 | 16.379999 | 16.379999 | 15.82 | 33770 |
| 1716417600 | 16.3 | -0.14 | -0.85 | 16.35 | 16.4859 | 16.165 | 11586 |
| 1716331200 | 16.44 | 0.06 | 0.37 | 16.4967 | 16.4967 | 16.2512 | 2749 |
| 1716244800 | 16.379999 | -0.14 | -0.85 | 16.379999 | 16.52 | 16.23 | 10493 |
| 1715985600 | 16.52 | 0.22 | 1.35 | 16.28 | 16.52 | 16.1319 | 12797 |
| 1715899200 | 16.3 | 0.09 | 0.56 | 16.21 | 16.3 | 16.059999 | 17922 |
| 1715812800 | 16.21 | 0.15 | 0.93 | 16.129999 | 16.27 | 16 | 30084 |
| 1715726400 | 16.059999 | -0.39 | -2.37 | 16.52 | 16.52 | 16.059999 | 75137 |
| 1715640000 | 16.45 | -0.2 | -1.20 | 16.649999 | 16.81 | 16.44 | 72222 |
| 1715380800 | 16.649999 | -0.03 | -0.18 | 16.68 | 16.73 | 16.649999 | 7511 |
| 1715294400 | 16.68 | 0.05 | 0.30 | 16.629999 | 16.704999 | 16.52 | 12924 |
| 1715208000 | 16.629999 | -0.4 | -2.35 | 16.62 | 16.92 | 16.3 | 111710 |
| 1715121600 | 17.03 | -0.08 | -0.47 | 17.1501 | 17.2299 | 17.03 | 10671 |
| 1715035200 | 17.1099 | 0.06 | 0.35 | 17.06 | 17.2499 | 17.01 | 6858 |
| 1714776000 | 17.05 | -0.05 | -0.29 | 17.2 | 17.2 | 16.965 | 10471 |
| 1714689600 | 17.1 | 0.15 | 0.88 | 17.07 | 17.1 | 16.9105 | 4305 |
| 1714603200 | 16.95 | -0.05 | -0.29 | 16.95 | 17.215 | 16.86 | 10855 |
| 1714516800 | 17 | 0 | 0.00 | 16.86 | 17.05 | 16.82 | 15389 |
| 1714430400 | 17 | 0.09 | 0.53 | 16.86 | 17.03 | 16.86 | 3282 |
| 1714171200 | 16.91 | 0 | 0.00 | 16.92 | 17.19 | 16.91 | 14439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
