Granite Point Mortgage Tr... (GPMT-PA)
NYSE: GPMT-PA
· Real-Time Price · USD
17.80
-0.05 (-0.28%)
At close: Dec 26, 2024, 3:58 PM
GPMT-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 17.85 | 17.85 | 17.80 | 17.80 | n/a | -0.28% | 12,535 |
| Dec 24, 2024 | 17.95 | 17.95 | 17.80 | 17.85 | n/a | -0.61% | 2,347 |
| Dec 23, 2024 | 17.79 | 17.96 | 17.75 | 17.96 | n/a | 1.01% | 18,930 |
| Dec 20, 2024 | 17.71 | 17.79 | 17.66 | 17.78 | n/a | 0.17% | 22,437 |
| Dec 19, 2024 | 17.75 | 17.75 | 17.65 | 17.75 | n/a | 0.00% | 29,115 |
| Dec 18, 2024 | 17.75 | 17.83 | 17.70 | 17.75 | n/a | 0.00% | 9,605 |
| Dec 17, 2024 | 17.80 | 17.96 | 17.60 | 17.75 | n/a | -0.78% | 5,553 |
| Dec 16, 2024 | 17.80 | 17.98 | 17.73 | 17.89 | n/a | 0.22% | 10,775 |
| Dec 13, 2024 | 17.90 | 17.95 | 17.78 | 17.85 | n/a | -0.28% | 7,308 |
| Dec 12, 2024 | 17.90 | 17.96 | 17.90 | 17.90 | n/a | 0.34% | 3,402 |
| Dec 11, 2024 | 18.00 | 18.10 | 17.84 | 17.84 | n/a | -0.61% | 7,577 |
| Dec 10, 2024 | 17.95 | 18.00 | 17.82 | 17.95 | n/a | -0.11% | 13,920 |
| Dec 9, 2024 | 17.95 | 18.14 | 17.85 | 17.97 | n/a | 0.11% | 2,944 |
| Dec 6, 2024 | 17.81 | 18.07 | 17.76 | 17.95 | n/a | 0.84% | 7,845 |
| Dec 5, 2024 | 17.89 | 17.89 | 17.80 | 17.80 | n/a | 0.23% | 1,463 |
| Dec 4, 2024 | 17.80 | 18.17 | 17.76 | 17.76 | n/a | -0.11% | 3,844 |
| Dec 3, 2024 | 18.16 | 18.21 | 17.76 | 17.78 | n/a | -2.09% | 5,811 |
| Dec 2, 2024 | 18.05 | 18.25 | 18.05 | 18.16 | n/a | 0.17% | 10,845 |
| Nov 29, 2024 | 17.91 | 18.17 | 17.91 | 18.13 | n/a | 1.57% | 13,188 |
| Nov 27, 2024 | 17.79 | 17.90 | 17.71 | 17.85 | n/a | 0.68% | 11,006 |