Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
2.460
-0.160 (-6.11%)
Jun 27, 2025, 4:00 PM - Market closed
GPMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.63 | 2.65 | 2.46 | 2.46 | 2.46 | -6.11% | 6,432,783 |
| Jun 26, 2025 | 2.62 | 2.66 | 2.60 | 2.62 | 2.62 | 0.38% | 374,939 |
| Jun 25, 2025 | 2.70 | 2.71 | 2.61 | 2.61 | 2.61 | -2.97% | 613,293 |
| Jun 24, 2025 | 2.62 | 2.73 | 2.62 | 2.69 | 2.69 | 2.67% | 463,987 |
| Jun 23, 2025 | 2.40 | 2.62 | 2.36 | 2.62 | 2.62 | 8.26% | 946,351 |
| Jun 20, 2025 | 2.43 | 2.43 | 2.25 | 2.42 | 2.42 | - | 2,641,994 |
| Jun 18, 2025 | 2.29 | 2.62 | 2.29 | 2.42 | 2.42 | 5.22% | 1,003,063 |
| Jun 17, 2025 | 2.34 | 2.36 | 2.26 | 2.30 | 2.30 | -2.54% | 896,904 |
| Jun 16, 2025 | 2.43 | 2.45 | 2.35 | 2.36 | 2.36 | -2.48% | 1,061,485 |
| Jun 13, 2025 | 2.51 | 2.51 | 2.42 | 2.42 | 2.42 | -5.10% | 671,055 |
| Jun 12, 2025 | 2.52 | 2.61 | 2.49 | 2.55 | 2.55 | -0.39% | 649,802 |
| Jun 11, 2025 | 2.59 | 2.61 | 2.52 | 2.56 | 2.56 | -1.54% | 523,953 |
| Jun 10, 2025 | 2.56 | 2.65 | 2.56 | 2.60 | 2.60 | 1.96% | 464,069 |
| Jun 9, 2025 | 2.61 | 2.62 | 2.52 | 2.55 | 2.55 | -2.30% | 455,242 |
| Jun 6, 2025 | 2.59 | 2.63 | 2.57 | 2.61 | 2.61 | 2.76% | 295,719 |
| Jun 5, 2025 | 2.57 | 2.62 | 2.53 | 2.54 | 2.54 | -1.55% | 350,684 |
| Jun 4, 2025 | 2.68 | 2.69 | 2.56 | 2.58 | 2.58 | -3.73% | 439,673 |
| Jun 3, 2025 | 2.52 | 2.69 | 2.48 | 2.68 | 2.68 | 5.93% | 372,533 |
| Jun 2, 2025 | 2.56 | 2.64 | 2.51 | 2.53 | 2.53 | -2.32% | 426,009 |
| May 30, 2025 | 2.54 | 2.60 | 2.50 | 2.59 | 2.59 | 1.57% | 470,110 |
| May 29, 2025 | 2.46 | 2.58 | 2.46 | 2.55 | 2.55 | 4.51% | 355,818 |
| May 28, 2025 | 2.50 | 2.51 | 2.43 | 2.44 | 2.44 | -0.81% | 453,743 |
| May 27, 2025 | 2.41 | 2.46 | 2.38 | 2.46 | 2.46 | 3.36% | 341,033 |
| May 23, 2025 | 2.32 | 2.41 | 2.32 | 2.38 | 2.38 | 0.42% | 325,935 |
| May 22, 2025 | 2.32 | 2.41 | 2.26 | 2.37 | 2.37 | 1.72% | 618,687 |
| May 21, 2025 | 2.35 | 2.40 | 2.32 | 2.33 | 2.33 | -2.92% | 534,717 |
| May 20, 2025 | 2.45 | 2.46 | 2.39 | 2.40 | 2.40 | -2.44% | 262,503 |
| May 19, 2025 | 2.45 | 2.48 | 2.40 | 2.46 | 2.46 | -0.40% | 241,800 |
| May 16, 2025 | 2.41 | 2.48 | 2.39 | 2.47 | 2.47 | 2.49% | 405,234 |
| May 15, 2025 | 2.29 | 2.43 | 2.29 | 2.41 | 2.41 | 4.33% | 489,402 |
| May 14, 2025 | 2.37 | 2.37 | 2.28 | 2.31 | 2.31 | -3.35% | 405,595 |
| May 13, 2025 | 2.31 | 2.42 | 2.28 | 2.39 | 2.39 | 5.29% | 355,804 |
| May 12, 2025 | 2.20 | 2.28 | 2.18 | 2.27 | 2.27 | 6.57% | 384,875 |
| May 9, 2025 | 2.19 | 2.20 | 2.10 | 2.13 | 2.13 | -2.29% | 346,013 |
| May 8, 2025 | 2.20 | 2.24 | 2.13 | 2.18 | 2.18 | - | 395,412 |
| May 7, 2025 | 1.99 | 2.32 | 1.94 | 2.18 | 2.18 | 14.74% | 706,714 |
| May 6, 2025 | 1.92 | 1.93 | 1.85 | 1.90 | 1.90 | -0.52% | 318,184 |
| May 5, 2025 | 1.93 | 1.95 | 1.90 | 1.91 | 1.91 | -2.05% | 183,099 |
| May 2, 2025 | 1.96 | 1.99 | 1.92 | 1.95 | 1.95 | 1.56% | 274,421 |
| May 1, 2025 | 1.96 | 2.01 | 1.91 | 1.92 | 1.92 | -2.54% | 210,075 |
| Apr 30, 2025 | 1.98 | 1.98 | 1.86 | 1.97 | 1.97 | -1.50% | 488,123 |
| Apr 29, 2025 | 1.71 | 2.01 | 1.70 | 2.00 | 2.00 | 16.28% | 799,466 |
| Apr 28, 2025 | 1.65 | 1.76 | 1.65 | 1.72 | 1.72 | 4.88% | 239,099 |
| Apr 25, 2025 | 1.75 | 1.76 | 1.63 | 1.64 | 1.64 | -6.82% | 777,804 |
| Apr 24, 2025 | 1.77 | 1.79 | 1.71 | 1.76 | 1.76 | - | 473,514 |
| Apr 23, 2025 | 1.85 | 1.89 | 1.72 | 1.76 | 1.76 | -1.12% | 588,112 |
| Apr 22, 2025 | 1.68 | 1.79 | 1.62 | 1.78 | 1.78 | 10.56% | 491,865 |
| Apr 21, 2025 | 1.73 | 1.74 | 1.61 | 1.61 | 1.61 | -6.94% | 591,646 |
| Apr 17, 2025 | 1.74 | 1.78 | 1.70 | 1.73 | 1.73 | -0.57% | 817,783 |
| Apr 16, 2025 | 1.80 | 1.88 | 1.72 | 1.74 | 1.74 | -4.40% | 550,542 |