Granite Point Mortgage Tr... (GPMT)
NYSE: GPMT
· Real-Time Price · USD
2.94
-0.03 (-1.01%)
At close: Oct 03, 2025, 3:59 PM
2.95
0.17%
After-hours: Oct 03, 2025, 06:25 PM EDT
GPMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.98 | 3.03 | 2.94 | 2.95 | 2.95 | -0.67% | 265,541 |
| Oct 2, 2025 | 3.00 | 3.03 | 2.96 | 2.97 | 2.97 | -1.00% | 205,700 |
| Oct 1, 2025 | 2.93 | 3.01 | 2.93 | 3.00 | 3.00 | 0.00% | 123,060 |
| Sep 30, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 2.95 | 0.00% | 262,100 |
| Sep 29, 2025 | 3.03 | 3.03 | 2.98 | 3.00 | 2.95 | -0.66% | 148,521 |
| Sep 26, 2025 | 3.01 | 3.02 | 2.99 | 3.02 | 2.97 | 1.00% | 118,228 |
| Sep 25, 2025 | 3.00 | 3.01 | 2.99 | 2.99 | 2.94 | -1.64% | 107,920 |
| Sep 24, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 2.99 | 1.33% | 100,005 |
| Sep 23, 2025 | 3.00 | 3.06 | 2.99 | 3.00 | 2.95 | 0.33% | 159,525 |
| Sep 22, 2025 | 3.00 | 3.06 | 2.97 | 2.99 | 2.94 | -0.66% | 258,100 |
| Sep 19, 2025 | 3.10 | 3.12 | 3.01 | 3.01 | 2.96 | -2.90% | 534,500 |
| Sep 18, 2025 | 3.04 | 3.10 | 3.01 | 3.10 | 3.05 | 3.68% | 206,900 |
| Sep 17, 2025 | 2.96 | 3.09 | 2.96 | 2.99 | 2.94 | 1.36% | 310,846 |
| Sep 16, 2025 | 2.94 | 2.98 | 2.93 | 2.95 | 2.90 | -0.34% | 112,228 |
| Sep 15, 2025 | 2.98 | 3.01 | 2.94 | 2.96 | 2.91 | -1.00% | 133,200 |
| Sep 12, 2025 | 3.02 | 3.03 | 2.97 | 2.99 | 2.94 | -0.66% | 144,334 |
| Sep 11, 2025 | 3.02 | 3.08 | 3.00 | 3.01 | 2.96 | 0.33% | 190,000 |
| Sep 10, 2025 | 3.00 | 3.03 | 3.00 | 3.00 | 2.95 | -0.99% | 204,100 |
| Sep 9, 2025 | 2.96 | 3.05 | 2.91 | 3.03 | 2.98 | 1.68% | 293,914 |
| Sep 8, 2025 | 3.01 | 3.01 | 2.94 | 2.98 | 2.93 | -1.00% | 239,709 |
Page 1 of 105