Skip to main content
Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
2.760
+0.010 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed

GPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.742.782.732.762.760.36%183,435
Dec 4, 20252.802.802.752.752.75-1.08%170,324
Dec 3, 20252.842.842.782.782.78-1.77%182,377
Dec 2, 20252.732.842.722.832.832.91%108,155
Dec 1, 20252.762.802.732.752.75-2.14%84,061
Nov 28, 20252.762.812.762.812.812.93%110,407
Nov 26, 20252.722.782.722.732.73-0.73%108,066
Nov 25, 20252.582.762.582.752.755.77%222,418
Nov 24, 20252.562.612.542.602.600.78%187,086
Nov 21, 20252.582.632.582.582.58-186,659
Nov 20, 20252.702.732.582.582.58-3.73%147,835
Nov 19, 20252.682.722.652.682.68-1.11%182,856
Nov 18, 20252.702.732.662.712.710.37%85,818
Nov 17, 20252.752.782.702.702.70-1.82%125,054
Nov 14, 20252.712.772.702.752.751.10%91,824
Nov 13, 20252.752.792.722.722.72-1.81%99,365
Nov 12, 20252.732.812.682.772.771.47%248,690
Nov 11, 20252.662.772.662.732.731.87%213,336
Nov 10, 20252.792.792.672.682.68-3.60%227,681
Nov 7, 20252.742.792.642.782.780.72%241,936
Nov 6, 20252.752.852.652.762.763.76%490,425
Nov 5, 20252.602.672.602.662.661.53%88,341
Nov 4, 20252.612.672.602.622.62-0.76%362,148
Nov 3, 20252.652.662.602.642.64-1.49%152,786
Oct 31, 20252.622.702.592.682.681.52%179,715
Oct 30, 20252.692.732.622.642.64-3.30%122,682
Oct 29, 20252.732.752.702.732.73-0.36%155,194
Oct 28, 20252.792.832.732.742.74-3.18%79,051
Oct 27, 20252.802.852.782.832.831.07%171,104
Oct 24, 20252.822.832.772.802.800.36%112,900
Oct 23, 20252.772.812.722.792.791.45%138,427
Oct 22, 20252.712.782.702.752.751.85%249,542
Oct 21, 20252.692.742.672.702.700.37%166,160
Oct 20, 20252.582.722.572.692.694.26%381,566
Oct 17, 20252.662.692.582.582.58-2.27%265,058
Oct 16, 20252.712.762.642.642.64-2.94%175,805
Oct 15, 20252.772.772.712.722.72-1.45%173,672
Oct 14, 20252.702.772.692.762.761.47%672,672
Oct 13, 20252.712.732.672.722.720.74%260,941
Oct 10, 20252.722.732.682.702.70-258,414
Oct 9, 20252.752.782.692.702.70-1.46%164,719
Oct 8, 20252.732.812.702.742.741.11%232,934
Oct 7, 20252.822.872.712.712.71-3.90%409,178
Oct 6, 20252.982.982.822.822.82-4.41%319,228
Oct 3, 20252.983.032.942.952.95-0.67%265,541
Oct 2, 20253.003.032.962.972.97-1.00%205,682
Oct 1, 20252.933.012.933.003.00-123,060
Sep 30, 20253.003.022.983.002.95-262,071
Sep 29, 20253.033.032.983.002.95-0.66%148,521
Sep 26, 20253.013.022.993.022.971.00%118,228
Sep 25, 20253.003.012.992.992.94-1.64%107,920
Sep 24, 20252.983.042.983.042.991.33%100,005
Sep 23, 20253.003.062.993.002.950.33%159,525
Sep 22, 20253.003.062.972.992.94-0.66%258,065
Sep 19, 20253.103.123.013.012.96-2.90%534,492
Sep 18, 20253.043.103.013.103.053.68%206,880
Sep 17, 20252.963.092.962.992.941.36%310,846
Sep 16, 20252.942.982.932.952.90-0.34%112,228
Sep 15, 20252.983.012.942.962.91-1.00%133,151
Sep 12, 20253.023.032.972.992.94-0.66%144,334
Sep 11, 20253.023.083.003.012.960.33%189,960
Sep 10, 20253.003.033.003.002.95-0.99%204,052
Sep 9, 20252.963.052.913.032.981.68%293,914
Sep 8, 20253.013.012.942.982.93-1.00%239,709
Sep 5, 20252.983.022.953.012.961.35%285,683
Sep 4, 20252.922.982.922.972.921.37%341,690
Sep 3, 20252.822.952.822.932.883.17%336,193
Sep 2, 20252.862.882.812.842.79-1.73%174,104
Aug 29, 20252.852.902.852.892.841.40%175,852
Aug 28, 20252.802.852.802.852.802.52%122,701
Aug 27, 20252.772.832.772.782.73-87,924
Aug 26, 20252.802.812.772.782.73-0.71%116,504
Aug 25, 20252.822.832.792.802.75-1.41%139,488
Aug 22, 20252.702.862.702.842.796.37%338,007
Aug 21, 20252.762.792.662.672.63-3.96%389,485
Aug 20, 20252.852.852.782.782.730.72%185,358
Aug 19, 20252.762.852.762.762.71-1.08%155,008
Aug 18, 20252.782.842.772.792.741.09%216,679
Aug 15, 20252.872.872.762.762.71-2.82%348,082
Aug 14, 20252.822.862.822.842.79-1.05%146,594
Aug 13, 20252.752.882.752.872.823.99%233,400
Aug 12, 20252.752.802.712.762.710.36%375,711
Aug 11, 20252.802.832.702.752.70-2.83%418,298
Aug 8, 20252.872.912.792.832.78-1.05%421,838
Aug 7, 20252.742.862.712.862.815.15%380,889
Aug 6, 20252.572.772.572.722.676.67%415,127
Aug 5, 20252.572.612.512.552.51-1.54%375,482
Aug 4, 20252.552.622.542.592.552.78%174,254
Aug 1, 20252.512.632.472.522.48-1.18%188,079
Jul 31, 20252.472.562.462.552.512.00%211,028
Jul 30, 20252.592.602.502.502.46-3.10%312,603
Jul 29, 20252.602.622.582.582.54-0.77%143,119
Jul 28, 20252.662.662.592.602.56-2.26%173,083
Jul 25, 20252.652.672.612.662.620.76%240,332
Jul 24, 20252.562.702.562.642.602.33%382,066
Jul 23, 20252.562.602.532.582.541.57%292,849
Jul 22, 20252.442.542.442.542.504.53%327,747
Jul 21, 20252.482.512.432.432.39-0.82%209,607
Jul 18, 20252.522.522.422.452.41-2.00%461,027
Jul 17, 20252.512.562.482.502.46-0.40%337,687