Skip to main content
Granite Point Mortgage Trust Inc. (FRA:G18)
Germany flag Germany · Delayed Price · Currency is EUR
2.340
-0.060 (-2.50%)
Last updated: Dec 4, 2025, 8:04 AM CET

FRA:G18 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.342.342.342.342.34--
Dec 4, 20252.342.342.342.342.34-2.50%-
Dec 3, 20252.402.402.402.402.402.56%-
Dec 2, 20252.342.342.342.342.34-0.85%-
Dec 1, 20252.362.362.362.362.36--
Nov 28, 20252.362.362.362.362.36--
Nov 27, 20252.362.362.362.362.360.85%-
Nov 26, 20252.342.342.342.342.346.36%-
Nov 25, 20252.202.202.202.202.20--
Nov 24, 20252.202.202.202.202.20--
Nov 21, 20252.202.202.202.202.20-5.17%-
Nov 20, 20252.322.322.322.322.32--
Nov 19, 20252.322.322.322.322.321.75%-
Nov 18, 20252.282.282.282.282.28-1.72%-
Nov 17, 20252.322.322.322.322.320.87%-
Nov 14, 20252.302.302.302.302.30-2.54%-
Nov 13, 20252.362.362.362.362.36-2.48%-
Nov 12, 20252.322.422.322.422.425.22%6,000
Nov 11, 20252.302.302.302.302.30-2.54%-
Nov 10, 20252.362.362.362.362.36--
Nov 7, 20252.362.362.362.362.364.42%-
Nov 6, 20252.262.262.262.262.260.89%-
Nov 5, 20252.242.242.242.242.24--
Nov 4, 20252.242.242.242.242.24-1.75%-
Nov 3, 20252.282.282.282.282.281.79%-
Oct 31, 20252.242.242.242.242.24-2.61%-
Oct 30, 20252.302.302.302.302.30--
Oct 29, 20252.302.302.302.302.30-4.17%-
Oct 28, 20252.402.402.402.402.400.84%-
Oct 27, 20252.382.382.382.382.380.85%-
Oct 24, 20252.362.362.362.362.360.85%-
Oct 23, 20252.342.342.342.342.341.74%-
Oct 22, 20252.302.302.302.302.300.88%-
Oct 21, 20252.282.282.282.282.284.59%-
Oct 20, 20252.182.182.182.182.18-1.80%-
Oct 17, 20252.222.222.222.222.22-2.63%-
Oct 16, 20252.282.282.282.282.28-2.56%-
Oct 15, 20252.342.342.342.342.341.74%-
Oct 14, 20252.302.302.302.302.30-0.86%-
Oct 13, 20252.322.322.322.322.320.87%-
Oct 10, 20252.302.302.302.302.30--
Oct 9, 20252.302.302.302.302.30--
Oct 8, 20252.302.302.302.302.30-2.54%-
Oct 7, 20252.362.362.362.362.36-4.07%-
Oct 6, 20252.462.462.462.462.46-1.60%-
Oct 3, 20252.502.502.502.502.50-0.79%-
Oct 2, 20252.522.522.522.522.521.61%-
Oct 1, 20252.482.482.482.482.48-1.59%-
Sep 30, 20252.522.522.522.522.48-3.82%-
Sep 29, 20252.542.622.542.622.583.97%30
Sep 26, 20252.522.522.522.522.48-0.79%-
Sep 25, 20252.542.542.542.542.501.60%-
Sep 24, 20252.502.502.502.502.46--
Sep 23, 20252.502.502.502.502.46-2.34%-
Sep 22, 20252.582.582.562.562.52-0.78%70
Sep 19, 20252.582.582.582.582.542.38%-
Sep 18, 20252.522.522.522.522.482.44%-
Sep 17, 20252.462.462.462.462.42-0.81%-
Sep 16, 20252.482.482.482.482.44-1.59%-
Sep 15, 20252.522.522.522.522.48--
Sep 12, 20252.522.522.522.522.48--
Sep 11, 20252.522.522.522.522.48-1.56%-
Sep 10, 20252.562.562.562.562.522.40%-
Sep 9, 20252.502.502.502.502.46-0.79%-
Sep 8, 20252.522.522.522.522.48-3.08%-
Sep 5, 20252.502.602.502.602.564.84%5,000
Sep 4, 20252.482.482.482.482.443.33%-
Sep 3, 20252.402.402.402.402.36-3.23%-
Sep 2, 20252.442.482.442.482.442.48%39
Sep 1, 20252.422.422.422.422.381.68%-
Aug 29, 20252.382.382.382.382.340.85%-
Aug 28, 20252.362.362.362.362.32--
Aug 27, 20252.362.362.362.362.32--
Aug 26, 20252.362.362.362.362.32-0.84%-
Aug 25, 20252.382.382.382.382.345.31%-
Aug 22, 20252.262.262.262.262.22-4.24%-
Aug 21, 20252.362.362.362.362.321.72%-
Aug 20, 20252.322.322.322.322.28-1.69%-
Aug 19, 20252.362.362.362.362.321.72%-
Aug 18, 20252.322.322.322.322.28-3.33%-
Aug 15, 20252.402.402.402.402.36--
Aug 14, 20252.402.402.402.402.362.56%-
Aug 13, 20252.342.342.342.342.300.86%-
Aug 12, 20252.322.322.322.322.28-2.52%-
Aug 11, 20252.382.382.382.382.34-0.83%-
Aug 8, 20252.402.402.402.402.364.35%-
Aug 7, 20252.302.302.302.302.263.60%-
Aug 6, 20252.222.222.222.222.18--
Aug 5, 20252.222.222.222.222.182.78%-
Aug 4, 20252.162.162.162.162.12-0.92%-
Aug 1, 20252.182.182.182.182.14--
Jul 31, 20252.182.182.182.182.14-1.80%-
Jul 30, 20252.222.222.222.222.18-2.63%-
Jul 29, 20252.222.282.222.282.240.88%235
Jul 28, 20252.262.262.262.262.221.80%-
Jul 25, 20252.222.222.222.222.182.78%-
Jul 24, 20252.162.162.162.162.121.89%-
Jul 23, 20252.122.122.122.122.083.92%-
Jul 22, 20252.042.042.042.042.01-0.97%-
Jul 21, 20252.062.062.062.062.03-2.83%-