Granite Point Mortgage Trust Inc. GPMT-PA
6.85 USD -0.06 (-0.87%)
As ofNov 13, 2026, 3:39 PM EST
6.85 Day range 7.21
6.85 52-week range 21.00
- YTD
- -66.04%
- 1 year
- -64.67%
GPMT-PA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.99 | 7.21 | 6.85 | 6.85 | -0.06 | -0.87% | 39,412 |
| Nov 12, 2026 | 7.39 | 7.78 | 6.91 | 6.91 | -0.49 | -6.62% | 24,018 |
| Nov 11, 2026 | 6.98 | 7.40 | 6.86 | 7.40 | +0.49 | +7.09% | 28,656 |
| Nov 10, 2026 | 7.20 | 7.20 | 6.34 | 6.91 | -0.35 | -4.82% | 81,792 |
| Nov 9, 2026 | 8.36 | 8.25 | 7.13 | 7.26 | -1.10 | -13.16% | 71,310 |
| Nov 6, 2026 | 8.38 | 8.99 | 8.25 | 8.36 | -0.13 | -1.53% | 25,769 |
| Nov 5, 2026 | 11.14 | 11.17 | 8.07 | 8.49 | -2.85 | -25.13% | 109,348 |
| Nov 4, 2026 | 11.58 | 11.59 | 11.25 | 11.34 | -0.16 | -1.39% | 72,319 |
| Nov 3, 2026 | 12.41 | 12.45 | 11.09 | 11.50 | -0.95 | -7.63% | 87,587 |
| Nov 2, 2026 | 12.37 | 12.84 | 12.31 | 12.45 | -0.02 | -0.16% | 37,257 |
| Oct 30, 2026 | 12.54 | 12.94 | 12.36 | 12.47 | -0.06 | -0.48% | 10,378 |
| Oct 29, 2026 | 12.69 | 13.05 | 12.50 | 12.53 | -0.07 | -0.56% | 10,461 |
| Oct 28, 2026 | 12.88 | 12.88 | 12.49 | 12.60 | -0.28 | -2.17% | 19,798 |
| Oct 27, 2026 | 12.86 | 12.88 | 12.83 | 12.88 | +0.07 | +0.55% | 5,164 |
| Oct 26, 2026 | 12.91 | 12.91 | 12.81 | 12.81 | -0.10 | -0.77% | 6,236 |
| Oct 23, 2026 | 12.88 | 12.91 | 12.85 | 12.91 | +0.08 | +0.62% | 6,150 |
| Oct 22, 2026 | 12.85 | 13.00 | 12.80 | 12.83 | +0.03 | +0.23% | 9,765 |
| Oct 21, 2026 | 12.92 | 12.98 | 12.80 | 12.80 | -0.20 | -1.54% | 17,900 |
| Oct 20, 2026 | 13.12 | 13.12 | 12.91 | 13.00 | -0.02 | -0.15% | 8,332 |
| Oct 19, 2026 | 13.23 | 13.35 | 12.90 | 13.02 | -0.21 | -1.59% | 19,596 |
| Oct 16, 2026 | 13.49 | 13.51 | 12.80 | 13.23 | +0.14 | +1.07% | 6,852 |
| Oct 15, 2026 | 13.00 | 13.79 | 12.69 | 13.09 | +0.15 | +1.16% | 18,877 |
| Oct 14, 2026 | 13.07 | 13.07 | 12.60 | 12.94 | -0.08 | -0.61% | 24,878 |
| Oct 13, 2026 | 13.25 | 13.70 | 12.85 | 13.02 | -0.09 | -0.69% | 28,069 |
| Oct 12, 2026 | 13.61 | 13.61 | 13.05 | 13.11 | -0.10 | -0.76% | 5,750 |
| Oct 9, 2026 | 13.12 | 13.39 | 12.96 | 13.21 | +0.06 | +0.46% | 4,678 |
| Oct 8, 2026 | 13.10 | 13.75 | 13.10 | 13.15 | +0.15 | +1.15% | 11,557 |
| Oct 7, 2026 | 13.40 | 13.40 | 12.80 | 13.00 | -0.50 | -3.70% | 13,102 |
| Oct 6, 2026 | 14.33 | 14.33 | 13.50 | 13.50 | -0.26 | -1.89% | 8,536 |
| Oct 5, 2026 | 14.00 | 14.19 | 13.33 | 13.76 | -0.28 | -1.99% | 22,908 |
| Oct 2, 2026 | 14.74 | 15.10 | 13.98 | 14.04 | -0.58 | -3.97% | 10,971 |
| Oct 1, 2026 | 15.21 | 15.39 | 14.50 | 14.62 | -0.77 | -5.00% | 14,184 |
| Sep 30, 2026 | 14.45 | 15.65 | 14.45 | 15.39 | +0.97 | +6.73% | 22,359 |
| Sep 29, 2026 | 14.30 | 14.42 | 14.21 | 14.42 | 0.00 | 0.00% | 2,883 |
| Sep 28, 2026 | 14.90 | 14.90 | 13.78 | 14.42 | -0.54 | -3.61% | 24,894 |
| Sep 25, 2026 | 14.80 | 15.06 | 14.66 | 14.96 | -0.05 | -0.33% | 15,236 |
| Sep 24, 2026 | 15.00 | 15.05 | 14.25 | 15.01 | +0.04 | +0.27% | 15,388 |
| Sep 23, 2026 | 15.00 | 15.15 | 14.97 | 14.97 | -0.17 | -1.12% | 1,529 |
| Sep 22, 2026 | 15.19 | 15.34 | 15.02 | 15.14 | -0.20 | -1.30% | 3,107 |
| Sep 21, 2026 | 15.71 | 15.71 | 15.00 | 15.34 | -0.45 | -2.85% | 10,943 |
| Sep 18, 2026 | 15.66 | 15.84 | 15.66 | 15.79 | +0.09 | +0.57% | 2,178 |
| Sep 17, 2026 | 15.72 | 15.85 | 15.68 | 15.70 | +0.05 | +0.32% | 4,651 |
| Sep 16, 2026 | 15.30 | 15.80 | 15.30 | 15.65 | +0.35 | +2.29% | 8,455 |
| Sep 15, 2026 | 15.51 | 15.51 | 15.08 | 15.30 | -0.21 | -1.35% | 6,170 |
| Sep 14, 2026 | 16.14 | 16.15 | 15.51 | 15.51 | -0.62 | -3.84% | 17,172 |
| Sep 11, 2026 | 16.20 | 16.31 | 16.13 | 16.13 | -0.03 | -0.19% | 4,619 |
| Sep 10, 2026 | 16.61 | 16.62 | 16.12 | 16.16 | -0.58 | -3.46% | 10,348 |
| Sep 9, 2026 | 16.60 | 16.78 | 16.60 | 16.74 | +0.16 | +0.97% | 5,271 |
| Sep 8, 2026 | 16.59 | 16.72 | 16.53 | 16.58 | +0.01 | +0.06% | 1,998 |
| Sep 4, 2026 | 16.38 | 16.57 | 16.38 | 16.57 | +0.11 | +0.67% | 2,036 |
| Sep 3, 2026 | 16.23 | 16.57 | 16.23 | 16.46 | +0.17 | +1.04% | 1,383 |
| Sep 2, 2026 | 16.50 | 16.50 | 16.11 | 16.29 | -0.28 | -1.69% | 8,164 |
| Sep 1, 2026 | 16.71 | 16.71 | 16.57 | 16.57 | -0.04 | -0.24% | 6,783 |
| Aug 31, 2026 | 16.75 | 16.85 | 16.60 | 16.61 | -0.14 | -0.84% | 4,036 |
| Aug 28, 2026 | 16.60 | 16.84 | 16.60 | 16.75 | +0.10 | +0.60% | 3,068 |
| Aug 27, 2026 | 16.92 | 16.92 | 16.61 | 16.65 | -0.23 | -1.36% | 9,937 |
| Aug 26, 2026 | 16.95 | 16.97 | 16.86 | 16.88 | -0.09 | -0.53% | 7,287 |
| Aug 25, 2026 | 17.14 | 17.14 | 16.91 | 16.97 | -0.23 | -1.34% | 11,141 |
| Aug 24, 2026 | 17.35 | 17.40 | 17.15 | 17.20 | -0.22 | -1.26% | 4,204 |
| Aug 21, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | +0.08 | +0.46% | 1,034 |
| Aug 20, 2026 | 17.28 | 17.34 | 17.25 | 17.34 | +0.12 | +0.70% | 2,867 |
| Aug 19, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 17.19 | 17.22 | 17.07 | 17.22 | +0.14 | +0.82% | 1,973 |
| Aug 17, 2026 | 17.42 | 17.42 | 17.07 | 17.08 | -0.26 | -1.50% | 3,490 |
| Aug 14, 2026 | 17.50 | 17.52 | 17.34 | 17.34 | -0.15 | -0.86% | 2,528 |
65 days, newest first. Daily bars as drawn on the GPMT-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.