Skip to main content
Granite Point Mortgage Trust Inc. (GPMT)
NYSE: GPMT · Real-Time Price · USD
1.510
+0.010 (0.67%)
At close: Apr 28, 2026, 4:00 PM EDT
1.520
+0.010 (0.66%)
After-hours: Apr 28, 2026, 7:00 PM EDT

GPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.501.551.501.511.510.67%34,284
Apr 27, 20261.451.521.421.501.503.45%99,311
Apr 24, 20261.491.561.451.451.45-4.61%126,099
Apr 23, 20261.531.571.451.521.52-1.30%104,031
Apr 22, 20261.581.591.531.541.54-0.65%59,382
Apr 21, 20261.611.611.521.551.55-1.90%77,364
Apr 20, 20261.581.641.551.581.58-1.25%72,468
Apr 17, 20261.601.661.561.601.601.27%136,166
Apr 16, 20261.571.581.531.581.580.64%118,276
Apr 15, 20261.471.581.431.571.579.03%250,497
Apr 14, 20261.371.471.361.441.442.86%167,379
Apr 13, 20261.331.431.321.401.403.70%142,278
Apr 10, 20261.361.381.311.351.35-1.46%217,019
Apr 9, 20261.401.411.361.371.37-4.20%140,239
Apr 8, 20261.381.441.351.431.435.15%231,339
Apr 7, 20261.391.411.341.361.36-0.73%107,319
Apr 6, 20261.351.381.311.371.373.79%91,883
Apr 2, 20261.271.331.241.321.321.54%219,251
Apr 1, 20261.431.431.281.301.30-10.34%578,690
Mar 31, 20261.401.501.401.451.403.57%370,034
Mar 30, 20261.401.451.391.401.35-151,123
Mar 27, 20261.461.471.401.401.35-4.76%140,732
Mar 26, 20261.461.501.421.471.421.38%113,557
Mar 25, 20261.471.471.411.451.400.69%88,772
Mar 24, 20261.431.481.421.441.39-2.04%95,478
Mar 23, 20261.531.541.441.471.42-3.92%205,453
Mar 20, 20261.481.531.411.531.482.00%536,183
Mar 19, 20261.551.551.461.501.45-3.23%255,992
Mar 18, 20261.581.581.541.551.50-0.64%131,989
Mar 17, 20261.591.591.561.561.51-135,225
Mar 16, 20261.571.621.561.561.51-0.64%120,880
Mar 13, 20261.631.631.571.571.52-0.63%199,102
Mar 12, 20261.631.631.581.581.53-3.66%164,655
Mar 11, 20261.711.711.631.641.58-3.53%127,467
Mar 10, 20261.701.751.691.701.64-1.16%103,193
Mar 9, 20261.731.731.661.721.66-240,482
Mar 6, 20261.731.801.711.721.66-1.71%132,561
Mar 5, 20261.791.821.751.751.69-2.78%79,835
Mar 4, 20261.791.831.741.801.741.69%106,982
Mar 3, 20261.761.781.731.771.71-1.12%140,213
Mar 2, 20261.701.831.691.791.732.87%138,201
Feb 27, 20261.731.791.721.741.68-1.14%169,566
Feb 26, 20261.731.801.731.761.701.15%178,824
Feb 25, 20261.731.761.711.741.681.75%140,076
Feb 24, 20261.671.741.661.711.653.01%192,871
Feb 23, 20261.701.711.651.661.60-3.49%254,000
Feb 20, 20261.721.761.711.721.66-0.58%173,210
Feb 19, 20261.701.761.641.731.672.37%422,924
Feb 18, 20261.751.821.691.691.63-2.31%326,961
Feb 17, 20261.901.901.731.731.67-11.28%507,142
Feb 13, 20262.002.071.951.951.88-2.99%289,722
Feb 12, 20262.052.131.942.011.94-11.45%661,558
Feb 11, 20262.272.272.242.272.19-0.87%188,944
Feb 10, 20262.192.322.182.292.216.02%203,494
Feb 9, 20262.122.192.082.162.092.37%127,194
Feb 6, 20262.082.152.052.112.041.93%103,737
Feb 5, 20262.162.192.062.072.00-3.72%208,229
Feb 4, 20262.172.232.152.152.08-0.46%136,193
Feb 3, 20262.242.242.152.162.09-2.70%83,279
Feb 2, 20262.152.252.132.222.144.23%185,333
Jan 30, 20262.222.222.132.132.06-5.33%242,534
Jan 29, 20262.182.272.162.252.173.69%271,934
Jan 28, 20262.232.242.162.172.10-2.25%264,758
Jan 27, 20262.192.222.172.222.141.37%154,379
Jan 26, 20262.272.272.152.192.11-3.52%237,762
Jan 23, 20262.302.372.272.272.19-1.73%111,366
Jan 22, 20262.382.402.312.312.23-1.70%82,649
Jan 21, 20262.382.422.352.352.27-0.84%121,543
Jan 20, 20262.492.502.372.372.29-6.32%94,634
Jan 16, 20262.472.552.442.532.442.43%212,326
Jan 15, 20262.282.472.282.472.389.29%418,157
Jan 14, 20262.192.302.192.262.182.73%238,498
Jan 13, 20262.232.242.122.202.12-0.90%301,804
Jan 12, 20262.252.252.192.222.14-1.33%178,245
Jan 9, 20262.302.332.252.252.17-1.32%166,311
Jan 8, 20262.272.322.272.282.20-0.44%110,236
Jan 7, 20262.372.402.282.292.21-2.55%260,528
Jan 6, 20262.302.372.272.352.272.62%241,016
Jan 5, 20262.382.392.292.292.21-3.38%218,378
Jan 2, 20262.392.432.362.372.29-1.25%117,868
Dec 31, 20252.372.422.352.402.32-165,679
Dec 30, 20252.352.432.352.402.32-0.41%334,065
Dec 29, 20252.442.462.392.412.28-1.23%352,901
Dec 26, 20252.452.492.422.442.31-0.81%214,241
Dec 24, 20252.442.472.412.462.331.23%53,570
Dec 23, 20252.472.502.412.432.30-2.02%194,580
Dec 22, 20252.432.552.432.482.342.06%285,478
Dec 19, 20252.502.532.372.432.30-2.41%582,152
Dec 18, 20252.532.602.492.492.35-0.80%288,920
Dec 17, 20252.522.562.482.512.37-1.18%183,678
Dec 16, 20252.572.612.532.542.40-1.17%173,645
Dec 15, 20252.632.642.572.572.43-3.02%286,750
Dec 12, 20252.702.752.652.652.51-2.93%110,726
Dec 11, 20252.732.782.732.732.58-94,234
Dec 10, 20252.792.822.732.732.58-2.85%125,740
Dec 9, 20252.732.812.732.812.661.81%202,607
Dec 8, 20252.752.782.742.762.61-79,698
Dec 5, 20252.742.782.732.762.610.36%183,435
Dec 4, 20252.802.802.752.752.60-1.08%170,324
Dec 3, 20252.842.842.782.782.63-1.77%182,377