Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2025	2.750	2.850	2.650	2.760	490,420	+0.10(+3.76%)
Nov 05, 2025	2.600	2.670	2.600	2.660	88,341	+0.04(+1.53%)
Nov 04, 2025	2.610	2.665	2.600	2.620	362,148	-0.02(-0.76%)
Nov 03, 2025	2.650	2.655	2.600	2.640	152,786	-0.04(-1.49%)
Oct 31, 2025	2.620	2.700	2.590	2.680	179,715	+0.04(+1.52%)
Oct 30, 2025	2.690	2.725	2.620	2.640	122,682	-0.09(-3.30%)
Oct 29, 2025	2.730	2.750	2.700	2.730	155,194	-0.01(-0.36%)
Oct 28, 2025	2.790	2.830	2.730	2.740	79,051	-0.09(-3.18%)
Oct 27, 2025	2.800	2.850	2.780	2.830	171,104	+0.03(+1.07%)
Oct 24, 2025	2.820	2.825	2.770	2.800	112,900	+0.01(+0.36%)
Oct 23, 2025	2.770	2.810	2.720	2.790	138,427	+0.04(+1.45%)
Oct 22, 2025	2.710	2.780	2.700	2.750	249,542	+0.05(+1.85%)
Oct 21, 2025	2.690	2.740	2.670	2.700	166,160	+0.01(+0.37%)
Oct 20, 2025	2.580	2.720	2.572	2.690	381,566	+0.11(+4.26%)
Oct 17, 2025	2.660	2.693	2.580	2.580	265,058	-0.06(-2.27%)
Oct 16, 2025	2.710	2.757	2.635	2.640	175,805	-0.08(-2.94%)
Oct 15, 2025	2.770	2.770	2.710	2.720	173,672	-0.04(-1.45%)
Oct 14, 2025	2.700	2.770	2.690	2.760	672,672	+0.04(+1.47%)
Oct 13, 2025	2.710	2.730	2.670	2.720	260,941	+0.02(+0.74%)
Oct 10, 2025	2.720	2.730	2.683	2.700	258,414	+0.00(+0.00%)
Oct 09, 2025	2.750	2.780	2.690	2.700	164,718	-0.04(-1.46%)
Oct 08, 2025	2.730	2.810	2.700	2.740	232,934	+0.03(+1.11%)
Oct 07, 2025	2.820	2.869	2.710	2.710	409,178	-0.11(-3.90%)
Oct 06, 2025	2.980	2.980	2.815	2.820	319,228	-0.13(-4.41%)
Oct 03, 2025	2.980	3.030	2.935	2.950	265,541	-0.02(-0.67%)
Oct 02, 2025	3.000	3.025	2.955	2.970	205,682	-0.03(-1.00%)
Oct 01, 2025	2.930	3.010	2.930	3.000	122,940	+0.05(+1.69%)
Sep 30, 2025	2.950	2.970	2.925	2.950	266,512	+0.00(+0.00%)
Sep 29, 2025	2.979	2.979	2.925	2.950	151,140	-0.02(-0.66%)
Sep 26, 2025	2.960	2.970	2.940	2.970	120,231	+0.03(+1.00%)
Sep 25, 2025	2.950	2.960	2.940	2.940	109,749	-0.05(-1.64%)
Sep 24, 2025	2.930	2.989	2.930	2.989	101,649	+0.04(+1.33%)
Sep 23, 2025	2.950	3.004	2.940	2.950	162,228	+0.01(+0.33%)
Sep 22, 2025	2.950	3.009	2.921	2.940	262,438	-0.02(-0.66%)
Sep 19, 2025	3.048	3.063	2.960	2.960	543,551	-0.09(-2.90%)
Sep 18, 2025	2.989	3.048	2.955	3.048	210,386	+0.11(+3.68%)
Sep 17, 2025	2.911	3.038	2.911	2.940	316,114	+0.04(+1.36%)
Sep 16, 2025	2.891	2.930	2.881	2.901	114,130	-0.01(-0.34%)
Sep 15, 2025	2.930	2.956	2.886	2.911	135,407	-0.03(-1.00%)
Sep 12, 2025	2.970	2.975	2.921	2.940	146,780	-0.02(-0.66%)
Sep 11, 2025	2.970	3.029	2.950	2.960	193,169	+0.01(+0.33%)
Sep 10, 2025	2.950	2.979	2.950	2.950	207,510	-0.03(-0.99%)
Sep 09, 2025	2.911	2.999	2.862	2.979	298,895	+0.05(+1.68%)
Sep 08, 2025	2.960	2.960	2.891	2.930	243,771	-0.03(-1.00%)
Sep 05, 2025	2.930	2.970	2.901	2.960	290,525	+0.04(+1.35%)
Sep 04, 2025	2.871	2.925	2.866	2.921	347,481	+0.04(+1.37%)
Sep 03, 2025	2.773	2.901	2.773	2.881	341,890	+0.09(+3.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Granite Point Mortgage Trust Inc. Common Stock (NY:GPMT)

Historical Prices

Starting at $3.75/week.

Subscribe Today