Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	2.080	2.145	2.050	2.110	103,737	+0.04(+1.93%)
Feb 05, 2026	2.160	2.190	2.060	2.070	207,879	-0.08(-3.72%)
Feb 04, 2026	2.170	2.225	2.150	2.150	136,193	-0.01(-0.46%)
Feb 03, 2026	2.240	2.240	2.151	2.160	83,279	-0.06(-2.70%)
Feb 02, 2026	2.150	2.245	2.130	2.220	185,323	+0.09(+4.23%)
Jan 30, 2026	2.220	2.220	2.130	2.130	242,534	-0.12(-5.33%)
Jan 29, 2026	2.180	2.270	2.160	2.250	271,934	+0.08(+3.69%)
Jan 28, 2026	2.230	2.240	2.160	2.170	264,758	-0.05(-2.25%)
Jan 27, 2026	2.190	2.220	2.170	2.220	154,378	+0.03(+1.37%)
Jan 26, 2026	2.270	2.270	2.150	2.190	237,762	-0.08(-3.52%)
Jan 23, 2026	2.300	2.370	2.270	2.270	111,366	-0.04(-1.73%)
Jan 22, 2026	2.380	2.403	2.310	2.310	82,646	-0.04(-1.70%)
Jan 21, 2026	2.380	2.420	2.350	2.350	121,533	-0.02(-0.84%)
Jan 20, 2026	2.490	2.500	2.370	2.370	94,633	-0.16(-6.32%)
Jan 16, 2026	2.470	2.550	2.435	2.530	212,326	+0.06(+2.43%)
Jan 15, 2026	2.280	2.470	2.280	2.470	418,157	+0.21(+9.29%)
Jan 14, 2026	2.190	2.295	2.190	2.260	238,498	+0.06(+2.73%)
Jan 13, 2026	2.230	2.235	2.120	2.200	301,804	-0.02(-0.90%)
Jan 12, 2026	2.250	2.250	2.190	2.220	178,245	-0.03(-1.33%)
Jan 09, 2026	2.300	2.330	2.250	2.250	166,311	-0.03(-1.32%)
Jan 08, 2026	2.270	2.320	2.270	2.280	110,236	-0.01(-0.44%)
Jan 07, 2026	2.370	2.399	2.280	2.290	260,528	-0.06(-2.55%)
Jan 06, 2026	2.300	2.370	2.270	2.350	240,516	+0.06(+2.62%)
Jan 05, 2026	2.380	2.390	2.290	2.290	218,328	-0.08(-3.38%)
Jan 02, 2026	2.390	2.430	2.360	2.370	117,868	-0.03(-1.25%)
Dec 31, 2025	2.370	2.420	2.350	2.400	165,679	+0.00(+0.00%)
Dec 30, 2025	2.350	2.430	2.350	2.400	334,065	+0.04(+1.69%)
Dec 29, 2025	2.389	2.409	2.336	2.360	360,376	-0.03(-1.23%)
Dec 26, 2025	2.399	2.438	2.370	2.389	218,780	-0.02(-0.81%)
Dec 24, 2025	2.389	2.419	2.360	2.409	54,704	+0.03(+1.23%)
Dec 23, 2025	2.419	2.448	2.361	2.380	198,702	-0.05(-2.02%)
Dec 22, 2025	2.380	2.497	2.380	2.429	291,526	+0.05(+2.06%)
Dec 19, 2025	2.448	2.478	2.321	2.380	594,485	-0.06(-2.41%)
Dec 18, 2025	2.478	2.546	2.438	2.438	295,041	-0.02(-0.80%)
Dec 17, 2025	2.468	2.507	2.429	2.458	187,569	-0.03(-1.18%)
Dec 16, 2025	2.517	2.551	2.478	2.487	177,323	-0.03(-1.17%)
Dec 15, 2025	2.575	2.585	2.517	2.517	292,825	-0.08(-3.02%)
Dec 12, 2025	2.644	2.693	2.595	2.595	113,071	-0.08(-2.93%)
Dec 11, 2025	2.673	2.722	2.673	2.673	96,230	+0.00(+0.00%)
Dec 10, 2025	2.732	2.761	2.673	2.673	128,403	-0.08(-2.85%)
Dec 09, 2025	2.673	2.752	2.673	2.752	206,899	+0.05(+1.81%)
Dec 08, 2025	2.693	2.722	2.683	2.703	81,386	+0.00(+0.00%)
Dec 05, 2025	2.683	2.722	2.673	2.703	187,321	+0.01(+0.36%)
Dec 04, 2025	2.742	2.742	2.693	2.693	173,932	-0.03(-1.08%)
Dec 03, 2025	2.781	2.781	2.717	2.722	186,240	-0.05(-1.77%)
Dec 02, 2025	2.673	2.781	2.666	2.771	110,446	+0.08(+2.91%)

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