Register to chat with like-minded investors on our interactive forums.
GPMT-A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 16.29 | 0.15 | 0.93% | 16.20 | 16.35 | 16.16 | 13,854 |
| May 30 2024 | 16.14 | 0.09 | 0.56% | 16.10 | 16.20 | 16.09 | 5,440 |
| May 29 2024 | 16.05 | -0.04 | -0.25% | 16.11 | 16.11 | 15.92 | 7,717 |
| May 28 2024 | 16.09 | -0.04 | -0.25% | 16.08 | 16.28 | 16.05 | 10,199 |
| May 24 2024 | 16.13 | 0.14 | 0.88% | 15.86 | 16.20 | 15.86 | 11,058 |
| May 23 2024 | 15.99 | -0.31 | -1.90% | 16.38 | 16.38 | 15.82 | 33,770 |
| May 22 2024 | 16.30 | -0.14 | -0.85% | 16.35 | 16.49 | 16.17 | 11,586 |
| May 21 2024 | 16.44 | 0.06 | 0.37% | 16.50 | 16.50 | 16.25 | 2,749 |
| May 20 2024 | 16.38 | -0.14 | -0.85% | 16.38 | 16.52 | 16.23 | 10,493 |
| May 17 2024 | 16.52 | 0.22 | 1.35% | 16.28 | 16.52 | 16.13 | 12,797 |
| May 16 2024 | 16.30 | 0.09 | 0.56% | 16.21 | 16.30 | 16.06 | 17,922 |
| May 15 2024 | 16.21 | 0.15 | 0.93% | 16.13 | 16.27 | 16.00 | 30,084 |
| May 14 2024 | 16.06 | -0.39 | -2.37% | 16.52 | 16.52 | 16.06 | 75,137 |
| May 13 2024 | 16.45 | -0.20 | -1.20% | 16.65 | 16.81 | 16.44 | 72,222 |
| May 10 2024 | 16.65 | -0.03 | -0.18% | 16.68 | 16.73 | 16.65 | 7,511 |
| May 09 2024 | 16.68 | 0.05 | 0.30% | 16.63 | 16.70 | 16.52 | 12,924 |
| May 08 2024 | 16.63 | -0.40 | -2.35% | 16.62 | 16.92 | 16.30 | 111,710 |
| May 07 2024 | 17.03 | -0.08 | -0.47% | 17.15 | 17.23 | 17.03 | 10,671 |
| May 06 2024 | 17.11 | 0.06 | 0.35% | 17.06 | 17.25 | 17.01 | 6,858 |
| May 03 2024 | 17.05 | -0.05 | -0.29% | 17.20 | 17.20 | 16.97 | 10,471 |
| May 02 2024 | 17.10 | 0.15 | 0.88% | 17.07 | 17.10 | 16.91 | 4,305 |
| May 01 2024 | 16.95 | -0.05 | -0.29% | 16.95 | 17.22 | 16.86 | 10,855 |
| Apr 30 2024 | 17.00 | 0.00 | 0.00% | 16.86 | 17.05 | 16.82 | 15,389 |
| Apr 29 2024 | 17.00 | 0.09 | 0.53% | 16.86 | 17.03 | 16.86 | 3,282 |
| Apr 26 2024 | 16.91 | 0.00 | 0.00% | 16.92 | 17.19 | 16.91 | 14,439 |
| Apr 25 2024 | 16.91 | 0.04 | 0.25% | 16.89 | 16.91 | 16.87 | 3,201 |
| Apr 24 2024 | 16.87 | -0.04 | -0.25% | 16.91 | 16.95 | 16.85 | 6,265 |
| Apr 23 2024 | 16.91 | -0.06 | -0.35% | 17.02 | 17.09 | 16.91 | 18,927 |
| Apr 22 2024 | 16.97 | -0.10 | -0.59% | 17.11 | 17.28 | 16.90 | 17,966 |
| Apr 19 2024 | 17.07 | -0.07 | -0.41% | 17.14 | 17.34 | 17.05 | 13,153 |
| Apr 18 2024 | 17.14 | 0.13 | 0.76% | 17.15 | 17.35 | 17.06 | 11,695 |
| Apr 17 2024 | 17.01 | 0.08 | 0.47% | 16.93 | 17.01 | 16.90 | 3,855 |
| Apr 16 2024 | 16.93 | -0.07 | -0.41% | 16.98 | 17.00 | 16.90 | 5,779 |
| Apr 15 2024 | 17.00 | -0.21 | -1.22% | 17.20 | 17.32 | 16.91 | 18,014 |
| Apr 12 2024 | 17.21 | 0.06 | 0.37% | 17.11 | 17.38 | 17.11 | 14,893 |
| Apr 11 2024 | 17.15 | 0.04 | 0.22% | 17.26 | 17.26 | 17.10 | 5,664 |
| Apr 10 2024 | 17.11 | 0.00 | 0.00% | 17.06 | 17.15 | 17.03 | 8,416 |
| Apr 09 2024 | 17.11 | -0.02 | -0.12% | 17.30 | 17.30 | 17.05 | 13,577 |
| Apr 08 2024 | 17.13 | -0.17 | -0.98% | 17.32 | 17.52 | 17.13 | 14,584 |
| Apr 05 2024 | 17.30 | 0.05 | 0.29% | 17.35 | 17.39 | 17.28 | 3,555 |
| Apr 04 2024 | 17.25 | -0.18 | -1.03% | 17.65 | 17.65 | 17.25 | 18,898 |
| Apr 03 2024 | 17.43 | -0.26 | -1.47% | 17.63 | 17.69 | 17.43 | 12,694 |
| Apr 02 2024 | 17.69 | -0.20 | -1.09% | 17.82 | 17.87 | 17.56 | 5,875 |
| Apr 01 2024 | 17.89 | -0.27 | -1.46% | 18.01 | 18.13 | 17.80 | 15,771 |
| Mar 28 2024 | 18.15 | -0.11 | -0.60% | 18.03 | 18.25 | 17.82 | 95,333 |
| Mar 27 2024 | 18.26 | 0.19 | 1.05% | 18.04 | 18.26 | 17.98 | 18,567 |
| Mar 26 2024 | 18.07 | 0.05 | 0.27% | 18.00 | 18.07 | 17.90 | 15,931 |
| Mar 25 2024 | 18.02 | -0.02 | -0.11% | 18.04 | 18.04 | 17.97 | 3,911 |
| Mar 22 2024 | 18.04 | -0.01 | -0.06% | 18.08 | 18.08 | 17.85 | 4,293 |
| Mar 21 2024 | 18.05 | 0.10 | 0.56% | 18.00 | 18.06 | 18.00 | 11,198 |
| Mar 20 2024 | 17.95 | 0.01 | 0.06% | 17.93 | 18.00 | 17.88 | 6,235 |
| Mar 19 2024 | 17.94 | 0.16 | 0.90% | 17.78 | 18.00 | 17.74 | 37,973 |
| Mar 18 2024 | 17.78 | 0.28 | 1.60% | 17.50 | 17.78 | 17.50 | 14,185 |
| Mar 15 2024 | 17.50 | 0.26 | 1.54% | 17.13 | 17.50 | 17.13 | 42,734 |
| Mar 14 2024 | 17.24 | -0.02 | -0.09% | 17.15 | 17.25 | 17.09 | 11,585 |
| Mar 13 2024 | 17.25 | 0.10 | 0.58% | 17.27 | 17.30 | 17.05 | 12,250 |
| Mar 12 2024 | 17.15 | 0.19 | 1.12% | 16.97 | 17.15 | 16.94 | 7,766 |
| Mar 11 2024 | 16.96 | 0.11 | 0.65% | 16.85 | 17.09 | 16.78 | 14,886 |
| Mar 08 2024 | 16.85 | 0.15 | 0.90% | 16.75 | 16.91 | 16.70 | 26,792 |
| Mar 07 2024 | 16.70 | -0.10 | -0.60% | 16.83 | 16.85 | 16.68 | 22,858 |
| Mar 06 2024 | 16.80 | -0.01 | -0.06% | 16.87 | 16.93 | 16.71 | 21,277 |
| Mar 05 2024 | 16.81 | 0.11 | 0.66% | 16.79 | 16.90 | 16.76 | 4,025 |
| Mar 04 2024 | 16.70 | -0.06 | -0.36% | 16.77 | 16.86 | 16.70 | 10,578 |
