NYSE : GPMT
Granite Point Mortgage Trust Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 4.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 20.58M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Granite Point Mortgage Trust Inc. (GPMT) closed at 4.27 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.35 | 4.58 | 4.185 | 4.27 | 65,951 | -2.95% |
| 2026-10-29 | 4.45 | 4.67 | 4.35 | 4.4 | 26,709 | -2.00% |
| 2026-10-28 | 4.91 | 4.95 | 4.43 | 4.49 | 44,420 | -8.92% |
| 2026-10-27 | 4.81 | 4.995 | 4.76 | 4.93 | 36,071 | +0.61% |
| 2026-10-26 | 4.88 | 5.06 | 4.806 | 4.9 | 14,869 | +1.45% |
| 2026-10-23 | 4.81 | 4.85 | 4.76 | 4.83 | 13,271 | +0.21% |
| 2026-10-22 | 4.73 | 4.98 | 4.52 | 4.82 | 37,654 | +1.90% |
| 2026-10-21 | 4.72 | 4.77 | 4.47 | 4.73 | 65,825 | +0.21% |
| 2026-10-20 | 4.86 | 4.99 | 4.71 | 4.72 | 41,719 | -2.48% |
| 2026-10-19 | 5.06 | 5.069 | 4.75 | 4.84 | 119,680 | -4.72% |
| 2026-10-16 | 5.34 | 5.38 | 5.05 | 5.08 | 30,796 | -4.33% |
| 2026-10-15 | 5.37 | 5.44 | 5.28 | 5.31 | 100,983 | -1.67% |
| 2026-10-14 | 5.7 | 5.74 | 5.3 | 5.4 | 66,702 | -6.25% |
| 2026-10-13 | 6.01 | 6.01 | 5.71 | 5.76 | 53,966 | -3.52% |
| 2026-10-12 | 6.46 | 6.46 | 5.89 | 5.97 | 68,510 | -8.58% |
| 2026-10-09 | 7.2 | 7.29 | 6.425 | 6.53 | 61,219 | -9.05% |
| 2026-10-08 | 7.34 | 7.47 | 7.151 | 7.18 | 29,838 | -2.58% |
| 2026-10-07 | 7.25 | 7.48 | 7.12 | 7.37 | 44,738 | -3.03% |
| 2026-10-06 | 7.435 | 7.61 | 7.11 | 7.6 | 32,176 | +2.27% |
| 2026-10-05 | 7.871 | 7.998 | 7.42 | 7.431 | 33,485 | -2.31% |
| 2026-10-02 | 7.8 | 8.051 | 7.6 | 7.607 | 34,202 | -4.96% |
| 2026-10-01 | 8.31 | 8.457 | 7.97 | 8.004 | 24,472 | -5.84% |
| 2026-09-30 | 8.886 | 8.9 | 8.5 | 8.6 | 8,252 | -3.08% |
| 2026-09-29 | 8.6 | 8.998 | 8.6 | 8.873 | 12,897 | -1.39% |
| 2026-09-28 | 9 | 9.427 | 8.503 | 8.998 | 12,425 | -1.67% |
| 2026-09-25 | 9.321 | 9.385 | 9.002 | 9.151 | 12,315 | -2.94% |
| 2026-09-24 | 8.1 | 9.428 | 8.1 | 9.428 | 34,908 | +12.64% |
| 2026-09-23 | 8.523 | 8.78 | 8.253 | 8.37 | 50,594 | -1.25% |
| 2026-09-22 | 8.29 | 8.521 | 8.145 | 8.476 | 16,760 | +2.40% |
| 2026-09-21 | 8.76 | 8.9 | 8.183 | 8.277 | 24,230 | -2.27% |
| 2026-09-18 | 8.7 | 8.869 | 8.469 | 8.469 | 52,907 | -6.93% |
| 2026-09-17 | 8.562 | 9.1 | 8.562 | 9.1 | 12,753 | +5.80% |
| 2026-09-16 | 8.71 | 8.9 | 8.35 | 8.601 | 52,454 | -3.90% |
| 2026-09-15 | 9 | 9.199 | 8.501 | 8.95 | 33,519 | -0.74% |
| 2026-09-14 | 9.3 | 9.563 | 9 | 9.017 | 36,008 | -4.22% |
| 2026-09-11 | 9.955 | 9.955 | 9.408 | 9.414 | 37,341 | -4.06% |
| 2026-09-10 | 9.9 | 10.019 | 9.733 | 9.812 | 23,814 | -1.88% |
| 2026-09-09 | 10.1 | 10.25 | 9.916 | 10 | 32,076 | -0.99% |
| 2026-09-08 | 10.4 | 10.4 | 10.05 | 10.1 | 14,663 | -2.88% |
| 2026-09-04 | 11 | 11.05 | 10.4 | 10.4 | 56,471 | -2.80% |
| 2026-09-03 | 10.1 | 10.8 | 10.1 | 10.7 | 23,746 | +3.88% |
| 2026-09-02 | 10.1 | 10.3 | 9.9 | 10.3 | 33,188 | +1.98% |
| 2026-09-01 | 10.8 | 10.8 | 10.1 | 10.1 | 33,123 | -4.72% |
| 2026-08-31 | 10.9 | 10.9 | 10.5 | 10.6 | 21,089 | -1.85% |
| 2026-08-28 | 10.7 | 11 | 10.7 | 10.8 | 24,516 | +0.00% |
| 2026-08-27 | 10.4 | 10.9 | 10.3 | 10.8 | 20,084 | +2.86% |
| 2026-08-26 | 10.7 | 10.751 | 10.3 | 10.5 | 61,630 | -0.94% |
| 2026-08-25 | 10.8 | 10.81 | 10.5 | 10.6 | 28,038 | -2.75% |
| 2026-08-24 | 11.4 | 11.4 | 10.8 | 10.9 | 23,180 | -3.54% |
| 2026-08-21 | 11.3 | 11.4 | 11.15 | 11.3 | 10,311 | +0.89% |
| 2026-08-20 | 11 | 11.291 | 11 | 11.2 | 19,561 | +0.90% |
| 2026-08-19 | 11.3 | 11.3 | 11 | 11.1 | 12,890 | +0.00% |
| 2026-08-18 | 11.6 | 11.75 | 11.1 | 11.1 | 21,981 | -5.13% |
| 2026-08-17 | 11.8 | 11.95 | 11.7 | 11.7 | 25,760 | -1.68% |
| 2026-08-14 | 12.1 | 12.25 | 11.71 | 11.9 | 24,369 | -2.46% |
| 2026-08-13 | 12.5 | 12.511 | 12.1 | 12.2 | 33,204 | +0.00% |
| 2026-08-12 | 12.5 | 12.6 | 11.99 | 12.2 | 56,460 | -2.40% |
| 2026-08-11 | 12.4 | 12.7 | 12.35 | 12.5 | 10,945 | +0.81% |
| 2026-08-10 | 12.6 | 12.7 | 11.9 | 12.4 | 42,469 | -2.36% |
| 2026-08-07 | 12.6 | 12.8 | 12.3 | 12.7 | 11,195 | +1.60% |
| 2026-08-06 | 13.6 | 13.6 | 12.3 | 12.5 | 67,885 | -16.67% |
| 2026-08-05 | 14.8 | 15.2 | 14.4 | 15 | 31,889 | +2.74% |
| 2026-08-04 | 14.5 | 15.3 | 14.3 | 14.6 | 12,385 | +0.69% |
| 2026-08-03 | 14.5 | 14.8 | 14.165 | 14.5 | 8,993 | +0.69% |
| 2026-07-31 | 13.5 | 15.05 | 13.3 | 14.4 | 35,906 | +6.67% |
| 2026-07-30 | 13.1 | 13.7 | 13.001 | 13.5 | 8,395 | +1.50% |
| 2026-07-29 | 13.1 | 13.599 | 13.1 | 13.3 | 4,421 | +0.76% |
| 2026-07-28 | 13 | 13.499 | 13 | 13.2 | 9,165 | +0.76% |
| 2026-07-27 | 13.3 | 13.55 | 13.1 | 13.1 | 7,097 | -1.50% |
| 2026-07-24 | 13.3 | 13.764 | 13.3 | 13.3 | 6,005 | -0.75% |
| 2026-07-23 | 13.4 | 13.5 | 13.275 | 13.4 | 7,751 | -2.19% |
| 2026-07-22 | 13.8 | 14 | 13.5 | 13.7 | 11,111 | +2.24% |
| 2026-07-21 | 13.5 | 13.6 | 13.3 | 13.4 | 3,789 | -1.47% |
| 2026-07-20 | 13.7 | 13.8 | 13.5 | 13.6 | 9,208 | -1.45% |
| 2026-07-17 | 13.8 | 14.093 | 13.8 | 13.8 | 4,219 | -1.43% |
| 2026-07-16 | 14.1 | 14.6 | 13.9 | 14 | 27,561 | +1.45% |
| 2026-07-15 | 13.9 | 14.3 | 13.6 | 13.8 | 24,885 | +2.99% |
| 2026-07-14 | 13 | 13.8 | 13 | 13.4 | 32,541 | +2.29% |
| 2026-07-13 | 13.7 | 13.9 | 13 | 13.1 | 6,177 | -5.07% |
| 2026-07-10 | 13.6 | 14.2 | 13.4 | 13.8 | 16,250 | +2.22% |
| 2026-07-09 | 14.2 | 14.5 | 13.5 | 13.5 | 9,899 | -5.59% |
| 2026-07-08 | 14.2 | 14.45 | 14.2 | 14.3 | 7,392 | -0.69% |
| 2026-07-07 | 14.7 | 14.7 | 14.3 | 14.4 | 11,372 | -1.37% |
| 2026-07-06 | 14.7 | 14.917 | 14.35 | 14.6 | 15,030 | +0.69% |
| 2026-07-02 | 14.7 | 14.88 | 14.1 | 14.5 | 12,802 | -1.36% |
| 2026-07-01 | 14.4 | 14.8 | 14.1 | 14.7 | 19,386 | +1.38% |
| 2026-06-30 | 14.8 | 15.45 | 14.7 | 15 | 22,353 | +0.67% |
| 2026-06-29 | 14.2 | 14.95 | 14.05 | 14.9 | 20,617 | +5.67% |
| 2026-06-26 | 13.4 | 14.1 | 13.301 | 14.1 | 26,652 | +3.68% |
| 2026-06-25 | 13.3 | 13.7 | 13.3 | 13.6 | 18,025 | +1.49% |
| 2026-06-24 | 13 | 13.9 | 13 | 13.4 | 10,209 | +3.08% |
| 2026-06-23 | 13.3 | 13.85 | 13 | 13 | 26,660 | -2.26% |
| 2026-06-22 | 13.5 | 13.9 | 13.2 | 13.3 | 12,292 | +0.76% |
| 2026-06-18 | 14.1 | 14.3 | 13.2 | 13.2 | 90,499 | -6.38% |
| 2026-06-17 | 14.4 | 14.55 | 14 | 14.1 | 6,797 | +0.00% |
| 2026-06-16 | 14.4 | 14.7 | 14.1 | 14.1 | 14,431 | -2.08% |
| 2026-06-15 | 14.6 | 14.9 | 14.355 | 14.4 | 5,773 | -2.04% |
| 2026-06-12 | 14.6 | 14.8 | 14.313 | 14.7 | 7,880 | +1.38% |
| 2026-06-11 | 14.7 | 14.8 | 14.4 | 14.5 | 5,207 | +0.69% |
| 2026-06-10 | 14.4 | 14.8 | 14.3 | 14.4 | 6,805 | -0.69% |
| 2026-06-09 | 15 | 15 | 13.9 | 14.5 | 18,732 | -2.03% |
| 2026-06-08 | 15.7 | 15.7 | 14.3 | 14.8 | 20,090 | -3.27% |
| 2026-06-05 | 15.5 | 15.85 | 15.1 | 15.3 | 19,095 | -0.65% |
| 2026-06-04 | 15.5 | 15.5 | 15.15 | 15.4 | 3,635 | +1.32% |
| 2026-06-03 | 14.8 | 15.3 | 14.75 | 15.2 | 16,486 | +1.33% |
| 2026-06-02 | 14.5 | 15.08 | 14.401 | 15 | 6,491 | +1.35% |
| 2026-06-01 | 14.4 | 15 | 14.3 | 14.8 | 17,030 | +1.37% |
| 2026-05-29 | 14.7 | 15.1 | 14.2 | 14.6 | 15,012 | -2.67% |
| 2026-05-28 | 14.6 | 15.3 | 14.3 | 15 | 22,437 | +3.45% |
| 2026-05-27 | 14.2 | 14.5 | 14.2 | 14.5 | 5,033 | +3.57% |
| 2026-05-26 | 13.7 | 14.1 | 13.7 | 14 | 7,255 | +1.45% |
| 2026-05-22 | 13.8 | 14.5 | 13.6 | 13.8 | 7,974 | +0.00% |
| 2026-05-21 | 13.4 | 14.2 | 13.4 | 13.8 | 39,751 | +3.76% |
| 2026-05-20 | 13 | 13.4 | 13 | 13.3 | 15,135 | +2.31% |
| 2026-05-19 | 13.6 | 13.7 | 13 | 13 | 18,750 | -2.99% |
| 2026-05-18 | 13.8 | 14.094 | 13.2 | 13.4 | 24,066 | -2.19% |
| 2026-05-15 | 13.3 | 13.8 | 13.3 | 13.7 | 8,767 | +0.74% |
| 2026-05-14 | 13.2 | 13.7 | 13.2 | 13.6 | 7,026 | +2.26% |
| 2026-05-13 | 13.4 | 13.45 | 13 | 13.3 | 14,300 | +0.76% |
| 2026-05-12 | 14.2 | 14.54 | 13 | 13.2 | 39,161 | -7.04% |