GPMT(GPMT)
GPMT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $6.46 | $6.46 | $5.89 | $5.97 | 68,496 |
| 10/9/2026 | $7.20 | $7.29 | $6.42 | $6.53 | 61,219 |
| 10/8/2026 | $7.34 | $7.47 | $7.15 | $7.18 | 29,838 |
| 10/7/2026 | $7.25 | $7.48 | $7.12 | $7.37 | 44,738 |
| 10/6/2026 | $7.44 | $7.61 | $7.11 | $7.60 | 32,200 |
| 10/5/2026 | $7.87 | $8.00 | $7.42 | $7.43 | 33,485 |
| 10/2/2026 | $7.80 | $8.05 | $7.60 | $7.61 | 34,202 |
| 10/1/2026 | $8.31 | $8.46 | $7.97 | $8.00 | 24,472 |
| 9/30/2026 | $8.89 | $8.90 | $8.50 | $8.60 | 8,253 |
| 9/29/2026 | $8.60 | $9.00 | $8.60 | $8.87 | 12,900 |
| 9/28/2026 | $9.00 | $9.43 | $8.50 | $9.00 | 12,425 |
| 9/25/2026 | $9.32 | $9.39 | $9.00 | $9.15 | 12,315 |
| 9/24/2026 | $8.10 | $9.43 | $8.10 | $9.43 | 34,908 |
| 9/23/2026 | $8.52 | $8.78 | $8.25 | $8.37 | 50,595 |
| 9/22/2026 | $8.29 | $8.52 | $8.15 | $8.48 | 16,761 |
| 9/21/2026 | $8.76 | $8.90 | $8.18 | $8.28 | 24,231 |
| 9/18/2026 | $8.70 | $8.87 | $8.47 | $8.47 | 52,910 |
| 9/17/2026 | $8.56 | $9.10 | $8.56 | $9.10 | 12,754 |
| 9/16/2026 | $8.71 | $8.90 | $8.35 | $8.60 | 52,455 |
| 9/15/2026 | $9.00 | $9.20 | $8.50 | $8.95 | 33,520 |
| 9/14/2026 | $9.30 | $9.56 | $9.00 | $9.02 | 36,010 |
| 9/11/2026 | $9.96 | $9.96 | $9.41 | $9.41 | 37,342 |
| 9/10/2026 | $9.90 | $10.00 | $9.73 | $9.81 | 23,815 |
| 9/9/2026 | $10.10 | $10.20 | $9.92 | $10.00 | 32,080 |
| 9/8/2026 | $10.40 | $10.40 | $10.00 | $10.10 | 14,664 |
| 9/4/2026 | $11.00 | $11.10 | $10.40 | $10.40 | 56,472 |
| 9/3/2026 | $10.10 | $10.80 | $10.10 | $10.70 | 23,750 |
| 9/2/2026 | $10.10 | $10.30 | $9.90 | $10.30 | 33,189 |
| 9/1/2026 | $10.80 | $10.80 | $10.10 | $10.10 | 33,123 |
| 8/31/2026 | $10.90 | $10.90 | $10.50 | $10.60 | 21,090 |
| 8/28/2026 | $10.70 | $11.00 | $10.70 | $10.80 | 24,520 |
| 8/27/2026 | $10.40 | $10.90 | $10.30 | $10.80 | 20,084 |
| 8/26/2026 | $10.70 | $10.80 | $10.30 | $10.50 | 61,631 |
| 8/25/2026 | $10.80 | $10.80 | $10.50 | $10.60 | 28,039 |
| 8/24/2026 | $11.40 | $11.40 | $10.80 | $10.90 | 23,180 |
| 8/21/2026 | $11.30 | $11.40 | $11.20 | $11.30 | 10,312 |
| 8/20/2026 | $11.00 | $11.30 | $11.00 | $11.20 | 19,561 |
| 8/19/2026 | $11.30 | $11.30 | $11.00 | $11.10 | 12,891 |
| 8/18/2026 | $11.60 | $11.80 | $11.10 | $11.10 | 21,982 |
| 8/17/2026 | $11.80 | $12.00 | $11.70 | $11.70 | 25,760 |
| 8/14/2026 | $12.10 | $12.30 | $11.70 | $11.90 | 24,370 |
| 8/13/2026 | $12.50 | $12.50 | $12.10 | $12.20 | 33,205 |
| 8/12/2026 | $12.50 | $12.60 | $12.00 | $12.20 | 56,460 |
| 8/11/2026 | $12.40 | $12.70 | $12.40 | $12.50 | 10,950 |
| 8/10/2026 | $12.60 | $12.70 | $11.90 | $12.40 | 42,470 |
| 8/7/2026 | $12.60 | $12.80 | $12.30 | $12.70 | 11,200 |
| 8/6/2026 | $13.60 | $13.60 | $12.30 | $12.50 | 67,890 |
| 8/5/2026 | $14.80 | $15.20 | $14.40 | $15.00 | 31,890 |
| 8/4/2026 | $14.50 | $15.30 | $14.30 | $14.60 | 12,390 |
| 8/3/2026 | $14.50 | $14.80 | $14.20 | $14.50 | 8,993 |
| 7/31/2026 | $13.50 | $15.10 | $13.30 | $14.40 | 35,910 |
| 7/30/2026 | $13.10 | $13.70 | $13.00 | $13.50 | 8,400 |
| 7/29/2026 | $13.10 | $13.60 | $13.10 | $13.30 | 4,422 |
| 7/28/2026 | $13.00 | $13.50 | $13.00 | $13.20 | 9,170 |
| 7/27/2026 | $13.30 | $13.60 | $13.10 | $13.10 | 7,097 |
| 7/24/2026 | $13.30 | $13.80 | $13.30 | $13.30 | 6,005 |
| 7/23/2026 | $13.40 | $13.50 | $13.30 | $13.40 | 7,751 |
| 7/22/2026 | $13.80 | $14.00 | $13.50 | $13.70 | 11,112 |
| 7/21/2026 | $13.50 | $13.60 | $13.30 | $13.40 | 3,790 |
| 7/20/2026 | $13.70 | $13.80 | $13.50 | $13.60 | 9,210 |
| 7/17/2026 | $13.80 | $14.10 | $13.80 | $13.80 | 4,220 |
| 7/16/2026 | $14.10 | $14.60 | $13.90 | $14.00 | 27,562 |
| 7/15/2026 | $13.90 | $14.30 | $13.60 | $13.80 | 24,890 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
