Granite Point Mortgage Trust Inc (GPMT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -4.68227424749 | 2.99 | 3.02 | 2.73 | 600959 | 2.80133234 | CS |
| 4 | -0.3831 | -11.849308713 | 3.2331 | 3.485 | 2.73 | 421625 | 3.01196226 | CS |
| 12 | 0.02 | 0.706713780919 | 2.83 | 3.66 | 2.73 | 403637 | 3.16048089 | CS |
| 26 | -0.07 | -2.39726027397 | 2.92 | 3.66 | 2.46 | 392091 | 3.00458331 | CS |
| 52 | -2.95 | -50.8620689655 | 5.8 | 6.125 | 2.46 | 426151 | 3.65782764 | CS |
| 156 | -8.91 | -75.7653061224 | 11.76 | 12.33 | 2.46 | 505723 | 5.80312088 | CS |
| 260 | -15.2 | -84.2105263158 | 18.05 | 18.7 | 1.74 | 621766 | 7.03965215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 2.85 | 0.06 | 2.15 | 2.81 | 2.94 | 2.81 | 444596 |
| 1735861200 | 2.79 | 0 | 0.00 | 2.81 | 2.89 | 2.765 | 474605 |
| 1735688400 | 2.79 | 0.01 | 0.36 | 2.75 | 2.85 | 2.73 | 1003564 |
| 1735602000 | 2.7799999 | -0.09 | -3.14 | 2.84 | 2.875 | 2.77 | 531070 |
| 1735342800 | 2.87 | -0.13 | -4.33 | 2.98 | 3.02 | 2.87 | 413595 |
| 1735256400 | 3 | 0.03 | 1.01 | 2.97 | 3.0405 | 2.955 | 451433 |
| 1735077840 | 2.97 | 0.11 | 3.85 | 2.88 | 2.98 | 2.865 | 352617 |
| 1734997200 | 2.86 | -0.07 | -2.39 | 2.93 | 2.94 | 2.8 | 549488 |
| 1734738000 | 2.93 | -0.04 | -1.35 | 2.92 | 3.06 | 2.92 | 792430 |
| 1734651600 | 2.97 | -0.03 | -1.00 | 3 | 3.07 | 2.94 | 496361 |
| 1734565200 | 3 | -0.21 | -6.54 | 3.22 | 3.23 | 2.975 | 503261 |
| 1734478800 | 3.21 | -0.08 | -2.43 | 3.2799999 | 3.315 | 3.1601 | 376544 |
| 1734392400 | 3.29 | -0.07 | -2.08 | 3.34 | 3.42 | 3.265 | 237509 |
| 1734133200 | 3.36 | -0.06 | -1.75 | 3.43 | 3.43 | 3.295 | 321190 |
| 1734046800 | 3.42 | -0.01 | -0.29 | 3.4 | 3.445 | 3.37 | 241101 |
| 1733960400 | 3.43 | -0.01 | -0.29 | 3.48 | 3.485 | 3.37407 | 248382 |
| 1733874000 | 3.44 | 0.11 | 3.30 | 3.35 | 3.477 | 3.2799999 | 243387 |
| 1733787600 | 3.33 | 0.03 | 0.91 | 3.32 | 3.4 | 3.295 | 181079 |
| 1733528400 | 3.3 | 0.06 | 1.85 | 3.2599999 | 3.335 | 3.2331 | 333834 |
| 1733442000 | 3.24 | -0.04 | -1.22 | 3.2799999 | 3.32 | 3.225 | 207706 |
| 1733355600 | 3.2799999 | -0.07 | -2.09 | 3.35 | 3.37 | 3.27 | 199249 |
| 1733269200 | 3.35 | -0.12 | -3.46 | 3.47 | 3.49 | 3.325 | 406057 |
| 1733182800 | 3.47 | -0.08 | -2.25 | 3.57 | 3.58 | 3.47 | 997459 |
| 1732917840 | 3.55 | -0.03 | -0.84 | 3.58 | 3.65 | 3.55 | 196033 |
| 1732750800 | 3.58 | 0.11 | 3.17 | 3.51 | 3.66 | 3.51 | 367285 |
| 1732664400 | 3.47 | -0.05 | -1.42 | 3.51 | 3.52 | 3.45 | 345948 |
| 1732578000 | 3.52 | 0 | 0.00 | 3.54 | 3.59 | 3.51 | 458215 |
| 1732318800 | 3.52 | 0 | 0.00 | 3.53 | 3.5902 | 3.51 | 504593 |
| 1732232400 | 3.52 | 0.05 | 1.44 | 3.48 | 3.57 | 3.48 | 331243 |
| 1732146000 | 3.47 | -0.01 | -0.29 | 3.46 | 3.535 | 3.425 | 477030 |
| 1732059600 | 3.48 | 0.16 | 4.82 | 3.32 | 3.49 | 3.31 | 488728 |
| 1731973200 | 3.32 | 0.06 | 1.84 | 3.2799999 | 3.355 | 3.2599999 | 347475 |
| 1731714000 | 3.2599999 | -0.09 | -2.69 | 3.38 | 3.415 | 3.22 | 471325 |
| 1731627600 | 3.35 | -0.01 | -0.30 | 3.37 | 3.425 | 3.35 | 454385 |
| 1731541200 | 3.36 | 0.09 | 2.75 | 3.3 | 3.445 | 3.25 | 563480 |
| 1731454800 | 3.27 | -0.12 | -3.54 | 3.36 | 3.43 | 3.27 | 860540 |
| 1731368400 | 3.39 | 0.24 | 7.62 | 3.14 | 3.4 | 3.126 | 663576 |
| 1731109200 | 3.15 | 0.07 | 2.27 | 3.09 | 3.16 | 3.085 | 418820 |
| 1731022800 | 3.08 | 0.04 | 1.32 | 3.1 | 3.1349999 | 2.87 | 847949 |
| 1730936400 | 3.04 | 0.03 | 1.00 | 3.09 | 3.09 | 2.92 | 631006 |
| 1730850000 | 3.0099999 | 0 | 0.00 | 3 | 3.025 | 2.965 | 255117 |
| 1730763600 | 3.0099999 | 0.06 | 2.03 | 2.95 | 3.045 | 2.9199 | 336366 |
| 1730500800 | 2.95 | -0.03 | -1.01 | 3 | 3.02 | 2.95 | 317037 |
| 1730414400 | 2.98 | -0.01 | -0.33 | 2.98 | 3.015 | 2.94 | 313804 |
| 1730328000 | 2.99 | 0.04 | 1.36 | 2.94 | 3.04 | 2.936 | 291982 |
| 1730241600 | 2.95 | -0.08 | -2.64 | 3 | 3 | 2.9205 | 359984 |
| 1730155200 | 3.0299999 | 0.04 | 1.34 | 3.0099999 | 3.105 | 2.995 | 291073 |
| 1729896000 | 2.99 | -0.11 | -3.55 | 3.13 | 3.13 | 2.98 | 189678 |
| 1729809600 | 3.1 | 0.09 | 2.99 | 3 | 3.115 | 3 | 298158 |
| 1729723200 | 3.0099999 | 0.07 | 2.38 | 2.92 | 3.02 | 2.91 | 259589 |
| 1729636800 | 2.94 | -0.08 | -2.65 | 3.0099999 | 3.0276 | 2.92 | 273066 |
| 1729550400 | 3.02 | -0.14 | -4.43 | 3.17 | 3.18 | 3.0099999 | 346380 |
| 1729291200 | 3.16 | 0.04 | 1.28 | 3.13 | 3.17 | 3.11 | 245346 |
| 1729204800 | 3.12 | -0.01 | -0.32 | 3.14 | 3.14 | 3.07 | 175973 |
| 1729118400 | 3.13 | 0.1 | 3.30 | 3.08 | 3.13 | 3.045 | 344152 |
| 1729032000 | 3.0299999 | 0.03 | 1.00 | 3.0299999 | 3.12 | 3 | 332834 |
| 1728945600 | 3 | 0.11 | 3.81 | 2.89 | 3.02 | 2.8792 | 379605 |
| 1728686400 | 2.89 | 0.06 | 2.12 | 2.83 | 2.915 | 2.82 | 335531 |
| 1728600000 | 2.83 | -0.06 | -2.08 | 2.86 | 2.89 | 2.81 | 283600 |
| 1728513600 | 2.89 | 0.01 | 0.35 | 2.89 | 2.9049999 | 2.84 | 245626 |
| 1728427200 | 2.88 | -0.04 | -1.37 | 2.92 | 2.93 | 2.855 | 278712 |
| 1728340800 | 2.92 | -0.1 | -3.31 | 3.0299999 | 3.0299999 | 2.86 | 414739 |
| 1728081600 | 3.02 | 0.03 | 1.00 | 3.02 | 3.07 | 2.98 | 240737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
