Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Granite Point Mortgage Trust Inc
(NY:
GPMT
)
3.520
UNCHANGED
Official Closing Price
Updated: 7:00 PM EST, Nov 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 22, 2024
3.530
3.590
3.510
3.520
504,593
+0.00(+0.00%)
Nov 21, 2024
3.480
3.570
3.480
3.520
331,243
+0.05(+1.44%)
Nov 20, 2024
3.460
3.535
3.425
3.470
477,015
-0.01(-0.29%)
Nov 19, 2024
3.320
3.490
3.320
3.480
488,725
+0.16(+4.82%)
Nov 18, 2024
3.280
3.355
3.260
3.320
347,475
+0.06(+1.84%)
Nov 15, 2024
3.380
3.415
3.220
3.260
471,325
-0.09(-2.69%)
Nov 14, 2024
3.370
3.425
3.350
3.350
453,985
-0.01(-0.30%)
Nov 13, 2024
3.300
3.445
3.250
3.360
563,480
+0.09(+2.75%)
Nov 12, 2024
3.360
3.430
3.270
3.270
860,540
-0.12(-3.54%)
Nov 11, 2024
3.160
3.400
3.126
3.390
663,576
+0.24(+7.62%)
Nov 08, 2024
3.090
3.160
3.085
3.150
419,020
+0.07(+2.27%)
Nov 07, 2024
3.100
3.135
2.870
3.080
847,949
+0.04(+1.32%)
Nov 06, 2024
3.090
3.170
2.920
3.040
654,929
+0.03(+1.00%)
Nov 05, 2024
3.000
3.025
2.965
3.010
255,117
+0.00(+0.00%)
Nov 04, 2024
2.950
3.045
2.920
3.010
336,365
+0.06(+2.03%)
Nov 01, 2024
3.000
3.020
2.950
2.950
317,037
-0.03(-1.01%)
Oct 31, 2024
2.980
3.015
2.940
2.980
313,804
-0.01(-0.33%)
Oct 30, 2024
2.940
3.040
2.936
2.990
291,988
+0.04(+1.36%)
Oct 29, 2024
3.000
3.000
2.921
2.950
359,984
-0.08(-2.64%)
Oct 28, 2024
3.010
3.105
2.995
3.030
291,132
+0.04(+1.34%)
Oct 25, 2024
3.130
3.130
2.980
2.990
189,741
-0.11(-3.55%)
Oct 24, 2024
3.000
3.115
3.000
3.100
298,159
+0.09(+2.99%)
Oct 23, 2024
2.920
3.020
2.910
3.010
259,589
+0.07(+2.38%)
Oct 22, 2024
3.010
3.028
2.920
2.940
273,066
-0.08(-2.65%)
Oct 21, 2024
3.170
3.180
3.010
3.020
346,380
-0.14(-4.43%)
Oct 18, 2024
3.130
3.170
3.110
3.160
245,348
+0.04(+1.28%)
Oct 17, 2024
3.140
3.140
3.070
3.120
175,973
-0.01(-0.32%)
Oct 16, 2024
3.080
3.130
3.045
3.130
344,152
+0.10(+3.30%)
Oct 15, 2024
3.030
3.120
3.000
3.030
332,834
+0.03(+1.00%)
Oct 14, 2024
2.900
3.020
2.879
3.000
379,605
+0.11(+3.81%)
Oct 11, 2024
2.820
2.915
2.820
2.890
335,546
+0.06(+2.12%)
Oct 10, 2024
2.860
2.890
2.810
2.830
283,600
-0.06(-2.08%)
Oct 09, 2024
2.890
2.905
2.840
2.890
245,626
+0.01(+0.35%)
Oct 08, 2024
2.910
2.930
2.855
2.880
278,712
-0.04(-1.37%)
Oct 07, 2024
3.030
3.030
2.860
2.920
414,739
-0.10(-3.31%)
Oct 04, 2024
3.020
3.070
2.980
3.020
240,737
+0.03(+1.00%)
Oct 03, 2024
2.960
3.010
2.905
2.990
346,350
+0.00(+0.00%)
Oct 02, 2024
2.940
3.000
2.940
2.990
244,843
+0.01(+0.34%)
Oct 01, 2024
3.080
3.083
2.960
2.980
593,752
-0.14(-4.49%)
Sep 30, 2024
3.150
3.209
3.090
3.120
416,723
-0.02(-0.63%)
Sep 27, 2024
3.199
3.238
3.120
3.140
391,892
-0.03(-0.93%)
Sep 26, 2024
3.110
3.228
3.100
3.169
418,110
+0.11(+3.54%)
Sep 25, 2024
3.081
3.164
3.061
3.061
643,278
-0.03(-0.96%)
Sep 24, 2024
3.120
3.159
3.046
3.090
349,008
-0.02(-0.63%)
Sep 23, 2024
2.963
3.223
2.894
3.110
962,281
+0.31(+11.27%)
Sep 20, 2024
2.903
2.943
2.766
2.795
901,155
-0.15(-5.02%)
Sep 19, 2024
3.022
3.022
2.884
2.943
434,082
+0.01(+0.34%)
Sep 18, 2024
2.953
3.100
2.923
2.933
611,765
+0.00(+0.00%)
Sep 17, 2024
2.756
2.997
2.756
2.933
541,161
+0.19(+6.81%)
Sep 16, 2024
2.835
2.835
2.726
2.746
365,401
-0.08(-2.79%)
Sep 13, 2024
2.628
2.825
2.593
2.825
584,917
+0.21(+7.89%)
Sep 12, 2024
2.549
2.618
2.505
2.618
394,948
+0.10(+3.91%)
Sep 11, 2024
2.559
2.569
2.470
2.520
287,613
-0.07(-2.66%)
Sep 10, 2024
2.539
2.618
2.539
2.589
356,934
+0.03(+1.15%)
Sep 09, 2024
2.579
2.618
2.549
2.559
282,144
-0.02(-0.76%)
Sep 06, 2024
2.657
2.682
2.569
2.579
300,066
-0.10(-3.68%)
Sep 05, 2024
2.608
2.702
2.589
2.677
290,318
+0.09(+3.42%)
Sep 04, 2024
2.589
2.662
2.564
2.589
202,409
-0.02(-0.75%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.