Granite Point Mortgage Trust Inc. GPMT
2.44 USD -0.22 (-8.27%)
Regular-session close
2.44 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
2.41 Day range 2.65
2.44 52-week range 28.30
- YTD
- -89.83%
- 1 year
- -91.03%
GPMT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.74 | 2.65 | 2.41 | 2.44 | -0.22 | -8.27% | 49,963 |
| Nov 12, 2026 | 2.80 | 2.84 | 2.55 | 2.66 | -0.10 | -3.62% | 37,900 |
| Nov 11, 2026 | 2.87 | 2.95 | 2.75 | 2.76 | -0.09 | -3.16% | 22,400 |
| Nov 10, 2026 | 3.00 | 3.04 | 2.72 | 2.85 | -0.15 | -5.00% | 44,000 |
| Nov 9, 2026 | 3.30 | 3.32 | 2.93 | 3.00 | -0.34 | -10.18% | 78,600 |
| Nov 6, 2026 | 3.75 | 3.75 | 3.30 | 3.34 | -0.39 | -10.46% | 66,000 |
| Nov 5, 2026 | 4.21 | 4.37 | 3.51 | 3.73 | -0.88 | -19.09% | 67,700 |
| Nov 4, 2026 | 4.44 | 4.67 | 4.44 | 4.61 | +0.17 | +3.83% | 19,000 |
| Nov 3, 2026 | 4.39 | 4.53 | 4.39 | 4.44 | +0.04 | +0.91% | 28,100 |
| Nov 2, 2026 | 4.27 | 4.52 | 4.27 | 4.40 | +0.13 | +3.04% | 12,000 |
| Oct 30, 2026 | 4.35 | 4.58 | 4.18 | 4.27 | -0.13 | -2.95% | 65,900 |
| Oct 29, 2026 | 4.45 | 4.67 | 4.35 | 4.40 | -0.09 | -2.00% | 26,700 |
| Oct 28, 2026 | 4.91 | 4.95 | 4.43 | 4.49 | -0.44 | -8.92% | 41,700 |
| Oct 27, 2026 | 4.81 | 4.99 | 4.76 | 4.93 | +0.03 | +0.61% | 36,100 |
| Oct 26, 2026 | 4.88 | 5.06 | 4.81 | 4.90 | +0.07 | +1.45% | 14,800 |
| Oct 23, 2026 | 4.81 | 4.85 | 4.76 | 4.83 | +0.01 | +0.21% | 13,300 |
| Oct 22, 2026 | 4.73 | 4.98 | 4.52 | 4.82 | +0.09 | +1.90% | 37,700 |
| Oct 21, 2026 | 4.72 | 4.77 | 4.47 | 4.73 | +0.01 | +0.21% | 65,800 |
| Oct 20, 2026 | 4.86 | 4.99 | 4.71 | 4.72 | -0.12 | -2.48% | 41,700 |
| Oct 19, 2026 | 5.06 | 5.07 | 4.75 | 4.84 | -0.24 | -4.72% | 119,700 |
| Oct 16, 2026 | 5.34 | 5.38 | 5.05 | 5.08 | -0.23 | -4.33% | 30,800 |
| Oct 15, 2026 | 5.37 | 5.44 | 5.28 | 5.31 | -0.09 | -1.67% | 101,000 |
| Oct 14, 2026 | 5.70 | 5.74 | 5.30 | 5.40 | -0.36 | -6.25% | 66,200 |
| Oct 13, 2026 | 6.01 | 6.01 | 5.71 | 5.76 | -0.21 | -3.52% | 54,000 |
| Oct 12, 2026 | 6.46 | 6.46 | 5.89 | 5.97 | -0.56 | -8.58% | 68,500 |
| Oct 9, 2026 | 7.20 | 7.29 | 6.43 | 6.53 | -0.65 | -9.05% | 61,200 |
| Oct 8, 2026 | 7.34 | 7.47 | 7.15 | 7.18 | -0.19 | -2.58% | 29,800 |
| Oct 7, 2026 | 7.25 | 7.48 | 7.12 | 7.37 | -0.23 | -3.03% | 44,700 |
| Oct 6, 2026 | 7.43 | 7.61 | 7.11 | 7.60 | +0.17 | +2.29% | 32,200 |
| Oct 5, 2026 | 7.87 | 8.00 | 7.42 | 7.43 | -0.18 | -2.37% | 33,320 |
| Oct 2, 2026 | 7.80 | 8.05 | 7.60 | 7.61 | -0.39 | -4.87% | 34,190 |
| Oct 1, 2026 | 8.31 | 8.46 | 7.97 | 8.00 | -0.60 | -6.98% | 24,470 |
| Sep 30, 2026 | 8.89 | 8.90 | 8.50 | 8.60 | -0.27 | -3.04% | 8,250 |
| Sep 29, 2026 | 8.60 | 9.00 | 8.60 | 8.87 | -0.13 | -1.44% | 12,900 |
| Sep 28, 2026 | 9.00 | 9.43 | 8.50 | 9.00 | -0.15 | -1.64% | 12,420 |
| Sep 25, 2026 | 9.32 | 9.39 | 9.00 | 9.15 | -0.28 | -2.97% | 12,300 |
| Sep 24, 2026 | 8.10 | 9.43 | 8.10 | 9.43 | +1.06 | +12.66% | 34,550 |
| Sep 23, 2026 | 8.52 | 8.78 | 8.25 | 8.37 | -0.11 | -1.30% | 50,590 |
| Sep 22, 2026 | 8.29 | 8.52 | 8.15 | 8.48 | +0.20 | +2.42% | 16,750 |
| Sep 21, 2026 | 8.76 | 8.90 | 8.18 | 8.28 | -0.19 | -2.24% | 24,220 |
| Sep 18, 2026 | 8.70 | 8.87 | 8.47 | 8.47 | -0.63 | -6.92% | 52,910 |
| Sep 17, 2026 | 8.56 | 9.10 | 8.56 | 9.10 | +0.50 | +5.81% | 12,650 |
| Sep 16, 2026 | 8.71 | 8.90 | 8.35 | 8.60 | -0.35 | -3.91% | 52,450 |
| Sep 15, 2026 | 9.00 | 9.20 | 8.50 | 8.95 | -0.07 | -0.78% | 33,150 |
| Sep 14, 2026 | 9.30 | 9.56 | 9.00 | 9.02 | -0.39 | -4.14% | 36,010 |
| Sep 11, 2026 | 9.96 | 9.96 | 9.41 | 9.41 | -0.40 | -4.08% | 37,340 |
| Sep 10, 2026 | 9.90 | 10.02 | 9.73 | 9.81 | -0.19 | -1.90% | 23,810 |
| Sep 9, 2026 | 10.10 | 10.25 | 9.92 | 10.00 | -0.10 | -0.99% | 32,080 |
| Sep 8, 2026 | 10.40 | 10.40 | 10.05 | 10.10 | -0.30 | -2.88% | 14,660 |
| Sep 4, 2026 | 11.00 | 11.05 | 10.40 | 10.40 | -0.30 | -2.80% | 56,150 |
| Sep 3, 2026 | 10.10 | 10.80 | 10.10 | 10.70 | +0.40 | +3.88% | 23,750 |
| Sep 2, 2026 | 10.10 | 10.30 | 9.90 | 10.30 | +0.20 | +1.98% | 33,180 |
| Sep 1, 2026 | 10.80 | 10.80 | 10.10 | 10.10 | -0.50 | -4.72% | 33,120 |
| Aug 31, 2026 | 10.90 | 10.90 | 10.50 | 10.60 | -0.20 | -1.85% | 21,090 |
| Aug 28, 2026 | 10.70 | 11.00 | 10.70 | 10.80 | 0.00 | 0.00% | 24,520 |
| Aug 27, 2026 | 10.40 | 10.90 | 10.30 | 10.80 | +0.30 | +2.86% | 20,080 |
| Aug 26, 2026 | 10.70 | 10.75 | 10.30 | 10.50 | -0.10 | -0.94% | 61,630 |
| Aug 25, 2026 | 10.80 | 10.81 | 10.50 | 10.60 | -0.30 | -2.75% | 28,030 |
| Aug 24, 2026 | 11.40 | 11.40 | 10.80 | 10.90 | -0.40 | -3.54% | 23,180 |
| Aug 21, 2026 | 11.30 | 11.40 | 11.15 | 11.30 | +0.10 | +0.89% | 10,310 |
| Aug 20, 2026 | 11.00 | 11.29 | 11.00 | 11.20 | +0.10 | +0.90% | 19,560 |
| Aug 19, 2026 | 11.30 | 11.30 | 11.00 | 11.10 | 0.00 | 0.00% | 12,890 |
| Aug 18, 2026 | 11.60 | 11.75 | 11.10 | 11.10 | -0.60 | -5.13% | 21,950 |
| Aug 17, 2026 | 11.80 | 11.95 | 11.70 | 11.70 | -0.20 | -1.68% | 25,760 |
| Aug 14, 2026 | 12.10 | 12.25 | 11.71 | 11.90 | -0.30 | -2.46% | 24,370 |
65 days, newest first. Daily bars as drawn on the GPMT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.