Skip to main content
Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
1.720
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
1.750
+0.030 (1.74%)
After-hours: Mar 9, 2026, 7:10 PM EDT

GPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.731.731.661.721.72-240,457
Mar 6, 20261.731.801.711.721.72-1.71%132,561
Mar 5, 20261.791.821.751.751.75-2.78%79,822
Mar 4, 20261.791.831.741.801.801.69%106,978
Mar 3, 20261.761.781.731.771.77-1.12%140,213
Mar 2, 20261.701.831.691.791.792.87%138,193
Feb 27, 20261.731.791.721.741.74-1.14%169,557
Feb 26, 20261.731.801.731.761.761.15%178,824
Feb 25, 20261.731.761.711.741.741.75%139,922
Feb 24, 20261.671.741.661.711.713.01%192,856
Feb 23, 20261.701.711.651.661.66-3.49%253,894
Feb 20, 20261.721.761.711.721.72-0.58%173,202
Feb 19, 20261.701.761.641.731.732.37%422,924
Feb 18, 20261.751.821.691.691.69-2.31%326,951
Feb 17, 20261.901.901.731.731.73-11.28%505,012
Feb 13, 20262.002.071.951.951.95-2.99%289,721
Feb 12, 20262.052.131.942.012.01-11.45%661,556
Feb 11, 20262.272.272.242.272.27-0.87%150,357
Feb 10, 20262.192.322.182.292.296.02%201,984
Feb 9, 20262.122.192.082.162.162.37%127,194
Feb 6, 20262.082.152.052.112.111.93%103,613
Feb 5, 20262.162.192.062.072.07-3.72%208,229
Feb 4, 20262.172.232.152.152.15-0.46%136,193
Feb 3, 20262.242.242.152.162.16-2.70%82,679
Feb 2, 20262.152.252.132.222.224.23%185,323
Jan 30, 20262.222.222.132.132.13-5.33%242,534
Jan 29, 20262.182.272.162.252.253.69%271,934
Jan 28, 20262.232.242.162.172.17-2.25%264,655
Jan 27, 20262.192.222.172.222.221.37%154,356
Jan 26, 20262.272.272.152.192.19-3.52%237,762
Jan 23, 20262.302.372.272.272.27-1.73%111,353
Jan 22, 20262.382.402.312.312.31-1.70%82,645
Jan 21, 20262.382.422.352.352.35-0.84%121,533
Jan 20, 20262.492.502.372.372.37-6.32%94,634
Jan 16, 20262.472.552.442.532.532.43%206,804
Jan 15, 20262.282.472.282.472.479.29%418,151
Jan 14, 20262.192.302.192.262.262.73%238,498
Jan 13, 20262.232.242.122.202.20-0.90%301,804
Jan 12, 20262.252.252.192.222.22-1.33%178,245
Jan 9, 20262.302.332.252.252.25-1.32%166,309
Jan 8, 20262.272.322.272.282.28-0.44%110,126
Jan 7, 20262.372.402.282.292.29-2.55%260,528
Jan 6, 20262.302.372.272.352.352.62%240,516
Jan 5, 20262.382.392.292.292.29-3.38%218,328
Jan 2, 20262.392.432.362.372.37-1.25%117,868
Dec 31, 20252.372.422.352.402.40-165,679
Dec 30, 20252.352.432.352.402.40-0.41%334,065
Dec 29, 20252.442.462.392.412.36-1.23%352,901
Dec 26, 20252.452.492.422.442.39-0.81%214,241
Dec 24, 20252.442.472.412.462.411.23%53,570
Dec 23, 20252.472.502.412.432.38-2.02%194,580
Dec 22, 20252.432.552.432.482.432.06%285,478
Dec 19, 20252.502.532.372.432.38-2.41%582,152
Dec 18, 20252.532.602.492.492.44-0.80%288,920
Dec 17, 20252.522.562.482.512.46-1.18%183,678
Dec 16, 20252.572.612.532.542.49-1.17%173,645
Dec 15, 20252.632.642.572.572.52-3.02%286,750
Dec 12, 20252.702.752.652.652.60-2.93%110,726
Dec 11, 20252.732.782.732.732.67-94,234
Dec 10, 20252.792.822.732.732.67-2.85%125,740
Dec 9, 20252.732.812.732.812.751.81%202,607
Dec 8, 20252.752.782.742.762.70-79,698
Dec 5, 20252.742.782.732.762.700.36%183,435
Dec 4, 20252.802.802.752.752.69-1.08%170,324
Dec 3, 20252.842.842.782.782.72-1.77%182,377
Dec 2, 20252.732.842.722.832.772.91%108,155
Dec 1, 20252.762.802.732.752.69-2.14%84,061
Nov 28, 20252.762.812.762.812.752.93%110,412
Nov 26, 20252.722.782.722.732.67-0.73%108,070
Nov 25, 20252.582.762.582.752.695.77%222,418
Nov 24, 20252.562.612.542.602.550.78%187,086
Nov 21, 20252.582.632.582.582.53-186,659
Nov 20, 20252.702.732.582.582.53-3.73%147,835
Nov 19, 20252.682.722.652.682.62-1.11%182,856
Nov 18, 20252.702.732.662.712.650.37%85,818
Nov 17, 20252.752.782.702.702.64-1.82%125,054
Nov 14, 20252.712.772.702.752.691.10%91,824
Nov 13, 20252.752.792.722.722.66-1.81%99,365
Nov 12, 20252.732.812.682.772.711.47%248,690
Nov 11, 20252.662.772.662.732.671.87%213,336
Nov 10, 20252.792.792.672.682.62-3.60%227,681
Nov 7, 20252.742.792.642.782.720.72%241,936
Nov 6, 20252.752.852.652.762.703.76%490,425
Nov 5, 20252.602.672.602.662.601.53%88,341
Nov 4, 20252.612.672.602.622.57-0.76%362,148
Nov 3, 20252.652.662.602.642.59-1.49%152,786
Oct 31, 20252.622.702.592.682.621.52%179,715
Oct 30, 20252.692.732.622.642.59-3.30%122,682
Oct 29, 20252.732.752.702.732.67-0.36%155,194
Oct 28, 20252.792.832.732.742.68-3.18%79,051
Oct 27, 20252.802.852.782.832.771.07%171,104
Oct 24, 20252.822.832.772.802.740.36%112,900
Oct 23, 20252.772.812.722.792.731.45%138,427
Oct 22, 20252.712.782.702.752.691.85%249,542
Oct 21, 20252.692.742.672.702.640.37%166,160
Oct 20, 20252.582.722.572.692.634.26%381,566
Oct 17, 20252.662.692.582.582.53-2.27%265,058
Oct 16, 20252.712.762.642.642.59-2.94%175,805
Oct 15, 20252.772.772.712.722.66-1.45%173,672
Oct 14, 20252.702.772.692.762.701.47%672,672